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
2025-09-15	13.93	13.79	-0.14	-1.01%	13.75	13.96	35191	4860	0.83%
2025-09-12	14.00	13.93	-0.08	-0.57%	13.85	14.05	45427	6329	1.07%
2025-09-11	13.87	14.01	0.15	1.08%	13.63	14.02	47527	6570	1.12%
2025-09-10	13.98	13.86	-0.12	-0.86%	13.86	14.02	33673	4684	0.79%
2025-09-09	14.21	13.98	-0.32	-2.24%	13.86	14.27	66564	9338	1.57%
2025-09-08	13.96	14.30	0.32	2.29%	13.93	14.35	74577	10596	1.76%
2025-09-05	13.90	13.98	0.12	0.87%	13.74	13.99	48860	6790	1.15%
2025-09-04	14.15	14.16	-0.01	-0.07%	13.99	14.27	53678	7600	1.26%
2025-09-03	14.37	14.17	-0.18	-1.25%	14.12	14.47	38646	5513	0.91%
2025-09-02	14.52	14.35	-0.17	-1.17%	14.26	14.57	61968	8909	1.46%
2025-09-01	14.30	14.52	0.22	1.54%	14.25	14.59	69433	10011	1.64%
2025-08-29	14.20	14.30	0.12	0.85%	14.18	14.40	65050	9293	1.53%
2025-08-28	14.38	14.18	-0.15	-1.05%	13.76	14.49	116667	16464	2.75%
2025-08-27	14.95	14.33	-0.57	-3.83%	14.30	15.15	140155	20685	3.30%
2025-08-26	14.94	14.90	-0.09	-0.60%	14.88	15.07	70345	10524	1.66%
2025-08-25	14.90	14.99	0.06	0.40%	14.84	15.14	91838	13771	2.16%
2025-08-22	15.07	14.93	-0.07	-0.47%	14.80	15.09	68449	10201	1.61%
2025-08-21	15.08	15.00	-0.06	-0.40%	14.97	15.27	76453	11545	1.80%
2025-08-20	15.01	15.06	-0.02	-0.13%	14.82	15.07	71273	10649	1.68%
2025-08-19	14.99	15.08	0.07	0.47%	14.96	15.18	75880	11454	1.79%
2025-08-18	14.98	15.01	0.06	0.40%	14.88	15.18	88734	13319	2.09%
2025-08-15	14.91	14.95	0.04	0.27%	14.83	15.02	68885	10297	1.62%
2025-08-14	15.29	14.91	-0.39	-2.55%	14.90	15.29	81836	12320	1.93%
2025-08-13	15.11	15.30	0.16	1.06%	14.97	15.30	84153	12745	1.98%
2025-08-12	15.07	15.14	0.03	0.20%	15.03	15.38	72587	11018	1.71%
2025-08-11	14.95	15.11	0.16	1.07%	14.85	15.15	54798	8236	1.29%
2025-08-08	15.01	14.95	-0.11	-0.73%	14.80	15.14	64987	9713	1.53%
2025-08-07	15.00	15.06	0.06	0.40%	14.96	15.38	94815	14353	2.23%
2025-08-06	15.01	15.00	-0.06	-0.40%	14.90	15.19	71051	10637	1.67%
2025-08-05	15.15	15.06	-0.09	-0.59%	14.92	15.17	78087	11722	1.84%
2025-08-04	14.73	15.15	0.42	2.85%	14.59	15.20	142272	21289	3.35%
2025-08-01	14.63	14.73	0.08	0.55%	14.62	14.95	56745	8387	1.34%
2025-07-31	14.73	14.65	-0.13	-0.88%	14.59	14.88	66406	9793	1.56%
2025-07-30	14.79	14.78	-0.10	-0.67%	14.67	15.08	72923	10843	1.72%
2025-07-29	14.78	14.88	0.10	0.68%	14.58	14.88	70088	10331	1.65%
2025-07-28	14.82	14.78	-0.03	-0.20%	14.75	14.99	70752	10516	1.67%
2025-07-25	14.75	14.81	0.06	0.41%	14.65	15.09	86831	12927	2.05%
2025-07-24	14.42	14.75	0.37	2.57%	14.38	14.79	80044	11692	1.89%
2025-07-23	14.39	14.38	-0.03	-0.21%	14.31	14.62	76075	11012	1.79%
2025-07-22	14.45	14.41	-0.01	-0.07%	14.35	14.50	58045	8369	1.37%
2025-07-21	14.39	14.42	0.03	0.21%	14.29	14.49	63234	9110	1.49%
2025-07-18	14.38	14.39	0.06	0.42%	14.17	14.40	57612	8227	1.36%
2025-07-17	14.22	14.33	0.11	0.77%	14.13	14.38	66368	9457	1.56%
2025-07-16	13.98	14.22	0.15	1.07%	13.98	14.25	56161	7935	1.32%
2025-07-15	14.18	14.07	-0.11	-0.78%	13.85	14.23	55461	7765	1.31%
2025-07-14	14.11	14.18	0.05	0.35%	14.02	14.20	57450	8111	1.35%
2025-07-11	13.96	14.13	0.13	0.93%	13.94	14.22	75600	10657	1.78%
2025-07-10	13.90	14.00	0.04	0.29%	13.90	14.09	50660	7087	1.19%
2025-07-09	14.00	13.96	-0.04	-0.29%	13.92	14.25	70833	9954	1.67%
2025-07-08	13.88	14.00	0.10	0.72%	13.81	14.06	52377	7321	1.23%
2025-07-07	13.89	13.90	0.02	0.14%	13.83	14.04	48807	6789	1.15%
2025-07-04	13.95	13.88	-0.08	-0.57%	13.85	14.25	75882	10639	1.79%
2025-07-03	13.94	13.96	0.02	0.14%	13.88	14.10	62415	8718	1.47%
2025-07-02	14.08	13.94	-0.13	-0.92%	13.86	14.13	59916	8352	1.41%
2025-07-01	14.12	14.07	-0.08	-0.57%	13.97	14.28	74603	10490	1.76%
2025-06-30	13.66	14.15	0.53	3.89%	13.51	14.48	155153	21786	3.66%
2025-06-27	13.57	13.62	0.04	0.29%	13.56	13.82	61117	8354	1.44%
2025-06-26	13.77	13.58	-0.22	-1.59%	13.56	13.85	56877	7781	1.34%
2025-06-25	13.72	13.80	0.05	0.36%	13.52	13.80	80063	10946	1.89%
2025-06-24	13.81	13.75	0.19	1.40%	13.65	13.97	92856	12836	2.19%
2025-06-23	13.40	13.56	0.10	0.74%	13.20	13.69	58536	7873	1.38%
2025-06-20	13.27	13.46	0.19	1.43%	13.25	13.80	71277	9673	1.68%
2025-06-19	13.23	13.27	0.02	0.15%	13.18	13.49	57737	7699	1.36%
2025-06-18	13.45	13.25	-0.27	-2.00%	13.20	13.50	50320	6692	1.19%
2025-06-17	13.54	13.52	0.07	0.52%	13.41	13.76	57422	7788	1.35%
2025-06-16	13.43	13.45	0.00	0.00%	13.36	13.62	41089	5538	0.97%
2025-06-13	13.70	13.45	-0.30	-2.18%	13.41	13.90	66593	9070	1.57%
2025-06-12	13.67	13.75	0.01	0.07%	13.62	13.80	41731	5714	0.98%
2025-06-11	13.84	13.74	-0.03	-0.22%	13.71	13.90	39573	5455	0.93%
2025-06-10	13.91	13.77	-0.13	-0.94%	13.61	13.95	50669	6994	1.19%
2025-06-09	13.66	13.90	0.23	1.68%	13.66	14.00	60562	8403	1.43%