九典制药 (300705) - 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
2026-09-01	11.05	11.23	0.19	1.72%	11.01	11.26	65647	7317	1.77%
2026-08-31	11.30	11.04	-0.29	-2.56%	10.93	11.30	72225	7958	1.95%
2026-08-28	11.40	11.33	-0.13	-1.13%	11.24	11.41	79558	8986	2.15%
2026-08-27	11.30	11.46	0.06	0.53%	11.27	11.64	95276	10889	2.58%
2026-08-26	11.38	11.40	-0.04	-0.35%	11.28	11.56	103589	11800	2.80%
2026-08-25	10.90	11.44	0.52	4.76%	10.82	11.49	156458	17628	4.23%
2026-08-24	11.57	10.92	-0.65	-5.62%	10.88	11.63	179787	20004	4.86%
2026-08-21	12.09	11.57	-0.86	-6.92%	11.40	12.18	244811	28480	6.62%
2026-08-20	12.65	12.43	0.01	0.08%	12.18	12.99	335142	42285	9.06%
2026-08-19	11.74	12.42	0.55	4.63%	11.72	13.19	360315	45478	9.74%
2026-08-18	12.24	11.87	-0.37	-3.02%	11.81	12.43	178425	21539	4.82%
2026-08-17	12.44	12.24	-0.38	-3.01%	11.95	12.50	244830	29856	6.62%
2026-08-14	11.59	12.62	0.93	7.96%	11.44	13.15	369988	45996	10.00%
2026-08-13	11.28	11.69	0.33	2.90%	11.13	11.86	173224	20076	4.68%
2026-08-12	11.26	11.36	0.04	0.35%	11.21	11.52	69672	7912	1.88%
2026-08-11	11.29	11.32	-0.03	-0.26%	11.26	11.49	72016	8196	1.95%
2026-08-10	11.35	11.35	0.00	0.00%	11.31	11.56	89501	10214	2.42%
2026-08-07	10.86	11.35	0.42	3.84%	10.84	11.38	125308	13983	3.39%
2026-08-06	11.03	10.93	-0.07	-0.64%	10.82	11.04	50274	5480	1.36%
2026-08-05	11.14	11.00	-0.13	-1.17%	10.91	11.14	63466	6970	1.72%
2026-08-04	11.18	11.13	0.08	0.72%	11.04	11.30	67604	7539	1.83%
2026-08-03	10.98	11.05	0.04	0.36%	10.92	11.09	42538	4683	1.15%
2026-07-31	10.75	11.01	0.11	1.01%	10.69	11.03	77511	8443	2.10%
2026-07-30	10.77	10.90	0.20	1.87%	10.72	11.19	91833	10079	2.48%
2026-07-29	10.51	10.70	0.17	1.61%	10.51	10.80	58343	6249	1.58%
2026-07-28	10.48	10.53	0.01	0.10%	10.43	10.65	43712	4607	1.18%
2026-07-27	10.12	10.52	0.37	3.65%	10.11	10.56	63635	6654	1.72%
2026-07-24	10.56	10.15	-0.52	-4.87%	10.15	10.61	74564	7716	2.02%
2026-07-23	10.83	10.67	-0.19	-1.75%	10.48	10.84	89107	9451	2.41%
2026-07-22	10.58	10.86	0.21	1.97%	10.56	10.96	98781	10673	2.67%
2026-07-21	10.88	10.65	-0.32	-2.92%	10.51	10.95	112341	12010	3.04%
2026-07-20	10.69	10.97	0.18	1.67%	10.64	11.03	106272	11522	2.87%
2026-07-17	11.32	10.79	-0.67	-5.85%	10.74	11.40	152539	16769	4.12%
2026-07-16	11.12	11.46	0.27	2.41%	10.95	11.65	189916	21451	5.13%
2026-07-15	10.80	11.19	0.36	3.32%	10.66	11.30	170849	19006	4.62%
2026-07-14	10.50	10.83	0.33	3.14%	10.40	10.95	134820	14502	3.64%
2026-07-13	10.40	10.50	0.09	0.86%	10.38	10.67	91838	9652	2.48%
2026-07-10	10.10	10.41	0.24	2.36%	9.98	10.60	92047	9551	2.49%
2026-07-09	10.15	10.17	-0.07	-0.68%	10.01	10.48	69427	7059	1.88%
2026-07-08	10.31	10.24	-0.07	-0.68%	10.13	10.64	65937	6828	1.78%
2026-07-07	10.80	10.31	-0.46	-4.27%	10.30	10.80	83075	8656	2.25%
2026-07-06	10.58	10.77	0.14	1.32%	10.49	10.95	102906	11102	2.78%
2026-07-03	10.50	10.63	0.18	1.72%	10.41	10.72	78908	8342	2.13%
2026-07-02	10.20	10.45	0.20	1.95%	10.15	10.58	103324	10790	2.80%
2026-07-01	9.73	10.25	0.47	4.81%	9.64	10.26	98022	9850	2.66%
2026-06-30	10.00	9.78	-0.33	-3.26%	9.74	10.05	74035	7283	2.01%
2026-06-29	9.51	10.11	0.60	6.31%	9.26	10.17	116707	11485	3.16%
2026-06-26	9.87	9.51	-0.40	-4.04%	9.48	9.93	69227	6657	1.88%
2026-06-25	10.30	9.91	-0.43	-4.16%	9.81	10.30	82255	8188	2.23%
2026-06-24	10.24	10.34	0.03	0.29%	10.19	10.72	88231	9191	2.39%
2026-06-23	10.11	10.31	0.15	1.48%	10.05	10.65	98852	10302	2.68%
2026-06-22	10.15	10.16	0.02	0.20%	9.75	10.18	64197	6378	1.74%
2026-06-18	10.23	10.14	-0.11	-1.07%	10.12	10.40	43669	4473	1.18%
2026-06-17	10.25	10.25	-0.04	-0.39%	10.16	10.26	35156	3592	0.95%
2026-06-16	10.45	10.29	-0.18	-1.72%	10.19	10.45	54911	5633	1.49%
2026-06-15	10.58	10.47	-0.08	-0.76%	10.38	10.66	63730	6685	1.73%
2026-06-12	10.56	10.55	0.03	0.29%	10.44	10.71	63726	6748	1.73%
2026-06-11	10.84	10.52	-0.29	-2.68%	10.36	10.85	41372	4356	1.12%
2026-06-10	10.61	10.81	0.12	1.12%	10.47	10.82	48000	5098	1.30%
2026-06-09	10.98	10.69	-0.26	-2.37%	10.61	11.03	50310	5408	1.36%
2026-06-08	11.17	10.95	-0.34	-3.01%	10.79	11.29	53630	5895	1.45%
2026-06-05	11.22	11.29	0.01	0.09%	11.20	11.45	33638	3803	0.91%
2026-06-04	11.48	11.28	-0.24	-2.08%	11.20	11.55	42381	4811	1.15%
2026-06-03	11.95	11.52	-0.51	-4.24%	11.49	12.00	73037	8507	1.98%
2026-06-02	11.79	12.03	0.18	1.52%	11.75	12.20	86128	10386	2.33%
2026-06-01	11.80	11.85	0.10	0.85%	11.66	11.87	47080	5556	1.28%
2026-05-29	11.56	11.75	0.20	1.73%	11.43	11.76	59225	6894	1.61%
2026-05-28	11.74	11.55	-0.16	-1.37%	11.40	11.74	62474	7203	1.69%
2026-05-27	11.77	12.11	0.34	2.89%	11.73	12.44	107833	13099	2.92%
2026-05-26	11.80	11.77	-0.11	-0.93%	11.63	11.88	34482	4046	0.93%
2026-05-25	11.57	11.88	0.30	2.59%	11.40	11.91	55623	6475	1.51%