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
2025-07-31	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%
2025-06-06	13.78	13.67	-0.07	-0.51%	13.59	13.80	38065	5202	0.90%
2025-06-05	13.91	13.74	-0.22	-1.58%	13.68	13.99	59585	8210	1.40%
2025-06-04	13.87	13.96	0.08	0.58%	13.68	13.97	52774	7300	1.24%
2025-06-03	13.50	13.88	0.31	2.28%	13.49	13.91	66785	9232	1.57%
2025-05-30	13.50	13.57	0.04	0.30%	13.42	13.72	48394	6564	1.14%
2025-05-29	13.10	13.53	0.40	3.05%	13.09	13.54	63614	8529	1.50%
2025-05-28	13.26	13.13	-0.17	-1.28%	13.09	13.34	37701	4970	0.89%
2025-05-27	13.24	13.30	0.10	0.76%	13.13	13.52	48113	6403	1.13%
2025-05-26	13.30	13.20	-0.11	-0.83%	13.05	13.41	41452	5467	0.98%
2025-05-23	13.13	13.31	0.18	1.37%	13.13	13.55	50870	6802	1.20%
2025-05-22	13.36	13.13	-0.19	-1.43%	13.11	13.39	42412	5598	1.00%
2025-05-21	13.60	13.32	-0.25	-1.84%	13.26	13.67	57944	7787	1.37%
2025-05-20	13.42	13.57	0.14	1.04%	13.35	13.64	48166	6508	1.14%
2025-05-19	13.19	13.43	-0.06	-0.44%	12.80	13.44	61652	8172	1.45%
2025-05-16	13.64	13.49	-0.14	-1.03%	13.40	13.65	55827	7523	1.32%
2025-05-15	13.83	13.63	-0.21	-1.52%	13.58	13.85	40803	5589	0.96%
2025-05-14	13.91	13.84	-0.06	-0.43%	13.72	14.02	47084	6523	1.11%
2025-05-13	14.23	13.90	-0.18	-1.28%	13.83	14.24	67139	9358	1.58%
2025-05-12	13.83	14.08	0.25	1.81%	13.75	14.19	49880	6999	1.18%
2025-05-09	13.72	13.83	0.15	1.10%	13.53	13.88	50277	6896	1.18%
2025-05-08	13.97	13.68	-0.27	-1.94%	13.68	14.05	69889	9669	1.65%
2025-05-07	14.08	13.95	-0.01	-0.07%	13.84	14.28	37257	5228	0.88%
2025-05-06	13.84	13.96	0.36	2.65%	13.64	14.10	50611	7020	1.19%
2025-04-30	13.92	14.00	0.09	0.65%	13.91	14.19	40074	5626	0.94%
2025-04-29	13.88	13.91	0.07	0.51%	13.66	13.96	36729	5090	0.87%
2025-04-28	14.32	13.84	-0.70	-4.81%	13.60	14.43	111556	15381	2.63%
2025-04-25	14.64	14.54	-0.05	-0.34%	14.45	14.86	44491	6497	1.05%
2025-04-24	14.82	14.59	-0.14	-0.95%	14.54	14.98	47087	6930	1.11%
2025-04-23	15.02	14.73	-0.26	-1.73%	14.67	15.34	55581	8252	1.31%