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
2026-05-06	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%
2026-03-12	14.83	14.69	-0.17	-1.14%	14.64	14.84	54279	7981	1.47%
2026-03-11	14.96	14.86	-0.15	-1.00%	14.83	14.99	42521	6323	1.15%
2026-03-10	14.98	15.01	0.10	0.67%	14.94	15.09	52394	7869	1.42%
2026-03-09	14.85	14.91	-0.10	-0.67%	14.73	14.98	40782	6049	1.11%
2026-03-06	14.68	15.01	0.34	2.32%	14.65	15.01	47307	7037	1.28%
2026-03-05	14.70	14.67	0.14	0.96%	14.62	14.82	36361	5343	0.99%
2026-03-04	14.83	14.53	-0.31	-2.09%	14.47	14.84	61729	9042	1.67%
2026-03-03	15.03	14.84	-0.17	-1.13%	14.80	15.16	71693	10723	1.94%
2026-03-02	15.31	15.01	-0.47	-3.04%	14.96	15.36	96213	14529	2.61%
2026-02-27	15.53	15.48	-0.09	-0.58%	15.42	15.60	54941	8507	1.49%
2026-02-26	15.71	15.57	-0.12	-0.76%	15.54	15.72	47676	7449	1.29%
2026-02-25	15.49	15.69	0.22	1.42%	15.45	15.73	61940	9703	1.68%
2026-02-24	15.46	15.47	0.09	0.59%	15.38	15.49	30626	4726	0.83%
2026-02-13	15.58	15.38	-0.17	-1.09%	15.35	15.59	40288	6238	1.09%
2026-02-12	15.54	15.55	0.02	0.13%	15.41	15.65	40916	6357	1.11%
2026-02-11	15.51	15.53	0.03	0.19%	15.46	15.55	30433	4724	0.82%
2026-02-10	15.49	15.50	0.02	0.13%	15.41	15.57	38301	5937	1.04%
2026-02-09	15.44	15.48	0.07	0.45%	15.39	15.58	39890	6162	1.08%
2026-02-06	15.45	15.41	0.01	0.06%	15.40	15.65	55921	8690	1.52%
2026-02-05	15.43	15.40	-0.03	-0.19%	15.36	15.52	38283	5909	1.04%
2026-02-04	15.27	15.43	0.15	0.98%	15.18	15.44	44303	6784	1.20%
2026-02-03	15.17	15.28	0.19	1.26%	15.08	15.28	41891	6365	1.14%
2026-02-02	15.30	15.09	-0.31	-2.01%	15.06	15.45	53639	8191	1.45%
2026-01-30	15.57	15.40	-0.16	-1.03%	15.36	15.69	48928	7580	1.33%
2026-01-29	15.55	15.56	-0.05	-0.32%	15.35	15.66	57623	8928	1.56%
2026-01-28	15.79	15.61	-0.19	-1.20%	15.58	15.79	60027	9390	1.63%
2026-01-27	16.06	15.80	-0.28	-1.74%	15.58	16.12	96398	15171	2.61%