九强生物 (300406) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-03-20	12.16	12.02	-0.21	-1.72%	12.02	12.30	36773	4462	0.87%
2026-03-19	12.48	12.23	-0.25	-2.00%	12.14	12.48	49870	6114	1.18%
2026-03-18	12.52	12.48	-0.03	-0.24%	12.37	12.56	32655	4069	0.77%
2026-03-17	12.60	12.51	-0.10	-0.79%	12.48	12.71	31851	4012	0.75%
2026-03-16	12.54	12.61	0.05	0.40%	12.48	12.62	24514	3076	0.58%
2026-03-13	12.55	12.56	0.00	0.00%	12.47	12.63	25894	3256	0.61%
2026-03-12	12.56	12.56	0.00	0.00%	12.43	12.59	37581	4703	0.89%
2026-03-11	12.72	12.56	-0.16	-1.26%	12.50	12.75	42706	5370	1.01%
2026-03-10	12.63	12.72	0.17	1.35%	12.62	12.75	30646	3885	0.72%
2026-03-09	12.52	12.55	-0.03	-0.24%	12.38	12.59	30789	3841	0.73%
2026-03-06	12.35	12.58	0.18	1.45%	12.27	12.62	29711	3718	0.70%
2026-03-05	12.47	12.40	0.12	0.98%	12.31	12.48	36215	4489	0.85%
2026-03-04	12.45	12.28	-0.25	-2.00%	12.23	12.55	46660	5764	1.10%
2026-03-03	12.85	12.53	-0.30	-2.34%	12.43	12.90	61008	7715	1.44%
2026-03-02	13.05	12.83	-0.30	-2.28%	12.72	13.08	65493	8438	1.54%
2026-02-27	13.04	13.13	0.07	0.54%	13.01	13.15	31109	4075	0.73%
2026-02-26	13.17	13.06	-0.09	-0.68%	13.03	13.17	35863	4693	0.84%
2026-02-25	13.08	13.15	0.08	0.61%	13.05	13.22	44854	5903	1.06%
2026-02-24	13.10	13.07	0.11	0.85%	12.98	13.13	44961	5877	1.06%
2026-02-13	13.17	12.96	-0.21	-1.59%	12.96	13.21	50423	6593	1.19%
2026-02-12	13.24	13.17	-0.08	-0.60%	13.09	13.24	36194	4770	0.85%
2026-02-11	13.32	13.25	-0.07	-0.53%	13.21	13.35	38381	5102	0.90%
2026-02-10	13.32	13.32	0.00	0.00%	13.25	13.36	31606	4206	0.74%
2026-02-09	13.28	13.32	0.10	0.76%	13.24	13.35	39702	5282	0.94%
2026-02-06	13.13	13.22	0.01	0.08%	13.13	13.30	38273	5070	0.90%
2026-02-05	13.31	13.21	-0.05	-0.38%	13.15	13.31	35377	4674	0.83%
2026-02-04	13.13	13.26	0.10	0.76%	13.07	13.28	45846	6037	1.08%
2026-02-03	13.06	13.16	0.16	1.23%	12.98	13.16	55522	7266	1.31%
2026-02-02	13.20	13.00	-0.23	-1.74%	13.00	13.23	64188	8421	1.51%
2026-01-30	13.38	13.23	-0.10	-0.75%	13.11	13.42	70206	9305	1.65%
2026-01-29	13.58	13.33	-0.56	-4.03%	13.21	13.64	132684	17796	3.13%
2026-01-28	14.20	13.89	-0.41	-2.87%	13.88	14.23	103113	14432	2.43%
2026-01-27	14.48	14.30	-0.38	-2.59%	14.03	14.54	132422	18816	3.12%
2026-01-26	14.37	14.68	0.43	3.02%	14.23	14.73	194590	28205	4.58%
2026-01-23	14.17	14.25	0.13	0.92%	14.16	14.33	82832	11795	1.95%
2026-01-22	14.23	14.12	-0.08	-0.56%	14.09	14.23	56814	8029	1.34%
2026-01-21	14.12	14.20	0.05	0.35%	14.07	14.32	71525	10158	1.69%
2026-01-20	14.28	14.15	-0.15	-1.05%	14.02	14.35	75757	10739	1.78%
2026-01-19	14.15	14.30	0.11	0.78%	14.08	14.32	99229	14103	2.34%
2026-01-16	14.77	14.19	-0.44	-3.01%	14.15	14.86	136698	19590	3.22%
2026-01-15	14.81	14.63	-0.27	-1.81%	14.46	14.88	138942	20295	3.27%
2026-01-14	15.20	14.90	-0.33	-2.17%	14.62	15.37	288789	43495	6.80%
2026-01-13	13.99	15.23	1.31	9.41%	13.99	16.05	408367	61246	9.62%
2026-01-12	13.58	13.92	0.34	2.50%	13.58	13.96	92772	12831	2.19%
2026-01-09	13.50	13.58	0.08	0.59%	13.43	13.64	64345	8703	1.52%
2026-01-08	13.34	13.50	0.15	1.12%	13.31	13.58	48858	6584	1.15%
2026-01-07	13.54	13.35	-0.15	-1.11%	13.34	13.56	40419	5428	0.95%
2026-01-06	13.54	13.50	0.00	0.00%	13.40	13.65	51250	6921	1.21%
2026-01-05	13.14	13.50	0.43	3.29%	13.00	13.50	72160	9626	1.70%
2025-12-31	13.17	13.07	-0.10	-0.76%	13.06	13.19	31099	4070	0.73%
2025-12-30	13.25	13.17	-0.06	-0.45%	13.10	13.25	34416	4534	0.81%
2025-12-29	13.38	13.23	-0.11	-0.82%	13.21	13.38	31327	4162	0.74%
2025-12-26	13.42	13.34	-0.08	-0.60%	13.32	13.45	27128	3629	0.64%
2025-12-25	13.35	13.42	0.13	0.98%	13.27	13.50	32313	4321	0.76%
2025-12-24	13.23	13.29	0.06	0.45%	13.15	13.30	26739	3543	0.63%
2025-12-23	13.33	13.23	-0.10	-0.75%	13.21	13.37	21471	2852	0.51%
2025-12-22	13.45	13.33	-0.07	-0.52%	13.31	13.48	32498	4342	0.77%
2025-12-19	13.31	13.40	0.11	0.83%	13.27	13.54	43273	5806	1.02%
2025-12-18	13.17	13.29	0.06	0.45%	13.14	13.35	29936	3973	0.71%
2025-12-17	13.07	13.23	0.16	1.22%	13.01	13.24	34561	4530	0.81%
2025-12-16	13.21	13.07	-0.14	-1.06%	13.04	13.22	31259	4096	0.74%
2025-12-15	13.30	13.21	-0.26	-1.93%	13.16	13.34	46225	6124	1.09%
2025-12-12	13.60	13.47	-0.14	-1.03%	13.09	13.60	156946	20769	3.70%