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
2026-06-18	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%
2026-05-22	11.74	11.58	-0.10	-0.86%	11.45	11.77	49008	5661	1.33%
2026-05-21	11.75	11.68	-0.07	-0.60%	11.58	11.88	61019	7165	1.65%
2026-05-20	12.11	11.75	-0.37	-3.05%	11.68	12.11	67375	7939	1.83%
2026-05-19	12.03	12.12	0.05	0.41%	12.01	12.18	29933	3621	0.81%
2026-05-18	12.30	12.07	-0.24	-1.95%	12.01	12.30	46790	5652	1.27%
2026-05-15	12.44	12.31	-0.13	-1.05%	12.27	12.52	44823	5562	1.22%
2026-05-14	12.81	12.44	-0.35	-2.74%	12.44	12.84	63138	7922	1.71%
2026-05-13	12.87	12.79	-0.08	-0.62%	12.78	12.90	40292	5165	1.09%
2026-05-12	13.09	12.87	-0.27	-2.05%	12.82	13.09	58640	7576	1.59%
2026-05-11	12.95	13.14	0.22	1.70%	12.82	13.14	79007	10260	2.14%
2026-05-08	12.78	12.92	0.14	1.10%	12.77	12.96	46345	5963	1.26%
2026-05-07	12.84	12.78	-0.05	-0.39%	12.74	12.87	38812	4958	1.05%
2026-05-06	12.87	12.83	-0.02	-0.16%	12.81	12.94	47884	6155	1.30%
2026-04-30	12.92	12.85	-0.09	-0.70%	12.80	12.92	41714	5356	1.13%
2026-04-29	12.81	12.94	0.10	0.78%	12.79	12.97	44162	5702	1.20%
2026-04-28	12.92	12.84	-0.08	-0.62%	12.73	13.03	69037	8876	1.87%
2026-04-27	13.18	12.92	-0.68	-5.00%	12.78	13.18	129755	16747	3.52%
2026-04-24	13.62	13.60	-0.05	-0.37%	13.37	13.65	40464	5476	1.10%
2026-04-23	13.75	13.65	-0.15	-1.09%	13.59	13.78	42078	5745	1.14%
2026-04-22	13.73	13.80	0.05	0.36%	13.65	13.80	34813	4779	0.94%
2026-04-21	13.86	13.75	-0.10	-0.72%	13.70	13.96	41022	5649	1.11%
2026-04-20	13.93	13.85	-0.08	-0.57%	13.83	13.99	34885	4837	0.95%
2026-04-17	14.14	13.93	-0.25	-1.76%	13.87	14.14	53295	7436	1.44%
2026-04-16	14.29	14.18	-0.09	-0.63%	14.08	14.31	52031	7361	1.41%
2026-04-15	14.08	14.27	0.27	1.93%	14.04	14.34	75461	10725	2.05%
2026-04-14	14.08	14.00	-0.01	-0.07%	13.77	14.12	63026	8761	1.71%
2026-04-13	14.22	14.01	-0.24	-1.68%	13.96	14.22	47204	6633	1.28%
2026-04-10	14.27	14.25	0.03	0.21%	14.20	14.43	51372	7344	1.39%
2026-04-09	14.30	14.22	-0.17	-1.18%	14.16	14.47	70626	10085	1.91%
2026-04-08	14.38	14.39	0.12	0.84%	14.23	14.54	86169	12360	2.34%
2026-04-07	14.20	14.27	0.07	0.49%	13.95	14.42	53295	7580	1.44%
2026-04-03	14.50	14.20	-0.37	-2.54%	14.15	14.56	75098	10727	2.04%
2026-04-02	14.41	14.57	0.09	0.62%	14.38	14.79	120408	17545	3.26%
2026-04-01	13.98	14.48	0.64	4.62%	13.98	14.53	114953	16470	3.12%
2026-03-31	13.91	13.84	-0.13	-0.93%	13.80	14.12	66951	9342	1.81%
2026-03-30	13.79	13.97	0.01	0.07%	13.79	14.10	74617	10418	2.02%
2026-03-27	13.41	13.96	0.44	3.25%	13.39	13.98	96930	13363	2.63%
2026-03-26	13.59	13.52	-0.06	-0.44%	13.49	13.92	72448	9896	1.96%
2026-03-25	13.61	13.58	-0.01	-0.07%	13.48	13.71	54899	7463	1.49%
2026-03-24	13.49	13.59	0.32	2.41%	13.31	13.62	50566	6810	1.37%
2026-03-23	14.02	13.27	-0.88	-6.22%	13.21	14.03	94647	12844	2.57%
2026-03-20	14.53	14.15	-0.36	-2.48%	14.14	14.63	70598	10098	1.91%
2026-03-19	14.77	14.51	-0.32	-2.16%	14.48	14.80	53970	7882	1.46%
2026-03-18	14.68	14.83	0.13	0.88%	14.63	14.84	38537	5676	1.04%
2026-03-17	14.74	14.70	-0.04	-0.27%	14.68	14.93	41314	6114	1.12%
2026-03-16	14.70	14.74	0.02	0.14%	14.61	14.78	39447	5798	1.07%
2026-03-13	14.61	14.72	0.03	0.20%	14.61	14.84	50830	7494	1.38%