九强生物(300406)股票行情
九强生物(300406)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 14.63 | 14.73 | 0.08 | 0.55% | 14.62 | 14.95 | 56745 | 8387.62 | 1.34% | 0.00 |
| 2025-07-31 | 14.73 | 14.65 | -0.13 | -0.88% | 14.59 | 14.88 | 66406 | 9793.70 | 1.56% | 0.00 |
| 2025-07-30 | 14.79 | 14.78 | -0.10 | -0.67% | 14.67 | 15.08 | 72923 | 10843.63 | 1.72% | 0.00 |
| 2025-07-29 | 14.78 | 14.88 | 0.10 | 0.68% | 14.58 | 14.88 | 70088 | 10331.95 | 1.65% | 0.00 |
| 2025-07-28 | 14.82 | 14.78 | -0.03 | -0.20% | 14.75 | 14.99 | 70752 | 10516.71 | 1.67% | 0.00 |
| 2025-07-25 | 14.75 | 14.81 | 0.06 | 0.41% | 14.65 | 15.09 | 86831 | 12927.51 | 2.05% | 0.00 |
| 2025-07-24 | 14.42 | 14.75 | 0.37 | 2.57% | 14.38 | 14.79 | 80044 | 11692.26 | 1.89% | 0.00 |
| 2025-07-23 | 14.39 | 14.38 | -0.03 | -0.21% | 14.31 | 14.62 | 76075 | 11012.96 | 1.79% | 0.00 |
| 2025-07-22 | 14.45 | 14.41 | -0.01 | -0.07% | 14.35 | 14.50 | 58045 | 8369.93 | 1.37% | 0.00 |
| 2025-07-21 | 14.39 | 14.42 | 0.03 | 0.21% | 14.29 | 14.49 | 63234 | 9110.61 | 1.49% | 0.00 |
| 2025-07-18 | 14.38 | 14.39 | 0.06 | 0.42% | 14.17 | 14.40 | 57612 | 8227.29 | 1.36% | 0.00 |
| 2025-07-17 | 14.22 | 14.33 | 0.11 | 0.77% | 14.13 | 14.38 | 66368 | 9457.06 | 1.56% | 0.00 |
| 2025-07-16 | 13.98 | 14.22 | 0.15 | 1.07% | 13.98 | 14.25 | 56161 | 7935.73 | 1.32% | 0.00 |
| 2025-07-15 | 14.18 | 14.07 | -0.11 | -0.78% | 13.85 | 14.23 | 55461 | 7765.48 | 1.31% | 0.00 |
| 2025-07-14 | 14.11 | 14.18 | 0.05 | 0.35% | 14.02 | 14.20 | 57450 | 8111.57 | 1.35% | 0.00 |
| 2025-07-11 | 13.96 | 14.13 | 0.13 | 0.93% | 13.94 | 14.22 | 75600 | 10657.83 | 1.78% | 1.00 |
| 2025-07-10 | 13.90 | 14.00 | 0.04 | 0.29% | 13.90 | 14.09 | 50660 | 7087.38 | 1.19% | 0.00 |
| 2025-07-09 | 14.00 | 13.96 | -0.04 | -0.29% | 13.92 | 14.25 | 70833 | 9954.29 | 1.67% | 1.00 |
| 2025-07-08 | 13.88 | 14.00 | 0.10 | 0.72% | 13.81 | 14.06 | 52377 | 7321.99 | 1.23% | 0.00 |
| 2025-07-07 | 13.89 | 13.90 | 0.02 | 0.14% | 13.83 | 14.04 | 48807 | 6789.34 | 1.15% | 10.00 |
| 2025-07-04 | 13.95 | 13.88 | -0.08 | -0.57% | 13.85 | 14.25 | 75882 | 10639.39 | 1.79% | 0.00 |
| 2025-07-03 | 13.94 | 13.96 | 0.02 | 0.14% | 13.88 | 14.10 | 62415 | 8718.02 | 1.47% | 0.00 |
| 2025-07-02 | 14.08 | 13.94 | -0.13 | -0.92% | 13.86 | 14.13 | 59916 | 8352.97 | 1.41% | 0.00 |
| 2025-07-01 | 14.12 | 14.07 | -0.08 | -0.57% | 13.97 | 14.28 | 74603 | 10490.85 | 1.76% | 0.00 |
| 2025-06-30 | 13.66 | 14.15 | 0.53 | 3.89% | 13.51 | 14.48 | 155153 | 21786.34 | 3.66% | 0.00 |
| 2025-06-27 | 13.57 | 13.62 | 0.04 | 0.29% | 13.56 | 13.82 | 61117 | 8354.12 | 1.44% | 0.00 |
| 2025-06-26 | 13.77 | 13.58 | -0.22 | -1.59% | 13.56 | 13.85 | 56877 | 7781.70 | 1.34% | 0.00 |
| 2025-06-25 | 13.72 | 13.80 | 0.05 | 0.36% | 13.52 | 13.80 | 80063 | 10946.03 | 1.89% | 0.00 |
| 2025-06-24 | 13.81 | 13.75 | 0.19 | 1.40% | 13.65 | 13.97 | 92856 | 12836.27 | 2.19% | 0.00 |
| 2025-06-23 | 13.40 | 13.56 | 0.10 | 0.74% | 13.20 | 13.69 | 58536 | 7873.04 | 1.38% | 0.00 |
| 2025-06-20 | 13.27 | 13.46 | 0.19 | 1.43% | 13.25 | 13.80 | 71277 | 9673.11 | 1.68% | 0.00 |
| 2025-06-19 | 13.23 | 13.27 | 0.02 | 0.15% | 13.18 | 13.49 | 57737 | 7699.21 | 1.36% | 0.00 |
| 2025-06-18 | 13.45 | 13.25 | -0.27 | -2.00% | 13.20 | 13.50 | 50320 | 6692.20 | 1.19% | 0.00 |
| 2025-06-17 | 13.54 | 13.52 | 0.07 | 0.52% | 13.41 | 13.76 | 57422 | 7788.66 | 1.35% | 0.00 |
| 2025-06-16 | 13.43 | 13.45 | 0.00 | 0.00% | 13.36 | 13.62 | 41089 | 5538.52 | 0.97% | 0.00 |
| 2025-06-13 | 13.70 | 13.45 | -0.30 | -2.18% | 13.41 | 13.90 | 66593 | 9070.97 | 1.57% | 0.00 |
| 2025-06-12 | 13.67 | 13.75 | 0.01 | 0.07% | 13.62 | 13.80 | 41731 | 5714.72 | 0.98% | 0.00 |
| 2025-06-11 | 13.84 | 13.74 | -0.03 | -0.22% | 13.71 | 13.90 | 39573 | 5455.85 | 0.93% | 0.00 |
| 2025-06-10 | 13.91 | 13.77 | -0.13 | -0.94% | 13.61 | 13.95 | 50669 | 6994.39 | 1.19% | 0.00 |
| 2025-06-09 | 13.66 | 13.90 | 0.23 | 1.68% | 13.66 | 14.00 | 60562 | 8403.97 | 1.43% | 0.00 |
| 2025-06-06 | 13.78 | 13.67 | -0.07 | -0.51% | 13.59 | 13.80 | 38065 | 5202.63 | 0.90% | 0.00 |
| 2025-06-05 | 13.91 | 13.74 | -0.22 | -1.58% | 13.68 | 13.99 | 59585 | 8210.87 | 1.40% | 0.00 |
| 2025-06-04 | 13.87 | 13.96 | 0.08 | 0.58% | 13.68 | 13.97 | 52774 | 7300.55 | 1.24% | 0.00 |
| 2025-06-03 | 13.50 | 13.88 | 0.31 | 2.28% | 13.49 | 13.91 | 66785 | 9232.01 | 1.57% | 0.00 |
| 2025-05-30 | 13.50 | 13.57 | 0.04 | 0.30% | 13.42 | 13.72 | 48394 | 6564.28 | 1.14% | 0.00 |
| 2025-05-29 | 13.10 | 13.53 | 0.40 | 3.05% | 13.09 | 13.54 | 63614 | 8529.56 | 1.50% | 0.00 |
| 2025-05-28 | 13.26 | 13.13 | -0.17 | -1.28% | 13.09 | 13.34 | 37701 | 4970.46 | 0.89% | 0.00 |
| 2025-05-27 | 13.24 | 13.30 | 0.10 | 0.76% | 13.13 | 13.52 | 48113 | 6403.82 | 1.13% | 0.00 |
| 2025-05-26 | 13.30 | 13.20 | -0.11 | -0.83% | 13.05 | 13.41 | 41452 | 5467.91 | 0.98% | 0.00 |
| 2025-05-23 | 13.13 | 13.31 | 0.18 | 1.37% | 13.13 | 13.55 | 50870 | 6802.42 | 1.20% | 0.00 |
| 2025-05-22 | 13.36 | 13.13 | -0.19 | -1.43% | 13.11 | 13.39 | 42412 | 5598.29 | 1.00% | 0.00 |
| 2025-05-21 | 13.60 | 13.32 | -0.25 | -1.84% | 13.26 | 13.67 | 57944 | 7787.06 | 1.37% | 0.00 |
| 2025-05-20 | 13.42 | 13.57 | 0.14 | 1.04% | 13.35 | 13.64 | 48166 | 6508.59 | 1.14% | 0.00 |
| 2025-05-19 | 13.19 | 13.43 | -0.06 | -0.44% | 12.80 | 13.44 | 61652 | 8172.54 | 1.45% | 0.00 |
| 2025-05-16 | 13.64 | 13.49 | -0.14 | -1.03% | 13.40 | 13.65 | 55827 | 7523.08 | 1.32% | 0.00 |
| 2025-05-15 | 13.83 | 13.63 | -0.21 | -1.52% | 13.58 | 13.85 | 40803 | 5589.58 | 0.96% | 0.00 |
| 2025-05-14 | 13.91 | 13.84 | -0.06 | -0.43% | 13.72 | 14.02 | 47084 | 6523.23 | 1.11% | 0.00 |
| 2025-05-13 | 14.23 | 13.90 | -0.18 | -1.28% | 13.83 | 14.24 | 67139 | 9358.14 | 1.58% | 0.00 |
| 2025-05-12 | 13.83 | 14.08 | 0.25 | 1.81% | 13.75 | 14.19 | 49880 | 6999.92 | 1.18% | 0.00 |
| 2025-05-09 | 13.72 | 13.83 | 0.15 | 1.10% | 13.53 | 13.88 | 50277 | 6896.89 | 1.18% | 0.00 |
| 2025-05-08 | 13.97 | 13.68 | -0.27 | -1.94% | 13.68 | 14.05 | 69889 | 9669.14 | 1.65% | 0.00 |
| 2025-05-07 | 14.08 | 13.95 | -0.01 | -0.07% | 13.84 | 14.28 | 37257 | 5228.29 | 0.88% | 0.00 |
| 2025-05-06 | 13.84 | 13.96 | 0.36 | 2.65% | 13.64 | 14.10 | 50611 | 7020.94 | 1.19% | 0.00 |
| 2025-04-30 | 13.92 | 14.00 | 0.09 | 0.65% | 13.91 | 14.19 | 40074 | 5626.21 | 0.94% | 0.00 |
| 2025-04-29 | 13.88 | 13.91 | 0.07 | 0.51% | 13.66 | 13.96 | 36729 | 5090.04 | 0.87% | 0.00 |
| 2025-04-28 | 14.32 | 13.84 | -0.70 | -4.81% | 13.60 | 14.43 | 111556 | 15381.97 | 2.63% | 0.00 |
| 2025-04-25 | 14.64 | 14.54 | -0.05 | -0.34% | 14.45 | 14.86 | 44491 | 6497.91 | 1.05% | 0.00 |
| 2025-04-24 | 14.82 | 14.59 | -0.14 | -0.95% | 14.54 | 14.98 | 47087 | 6930.68 | 1.11% | 0.00 |
| 2025-04-23 | 15.02 | 14.73 | -0.26 | -1.73% | 14.67 | 15.34 | 55581 | 8252.67 | 1.31% | 0.00 |
| 2025-04-22 | 15.17 | 14.99 | -0.18 | -1.19% | 14.93 | 15.23 | 33735 | 5089.37 | 0.80% | 0.00 |
| 2025-04-21 | 14.77 | 15.17 | 0.43 | 2.92% | 14.60 | 15.57 | 53882 | 8218.94 | 1.27% | 0.00 |
| 2025-04-18 | 14.67 | 14.74 | 0.15 | 1.03% | 14.42 | 14.83 | 25248 | 3697.18 | 0.60% | 0.00 |
| 2025-04-17 | 14.54 | 14.59 | 0.05 | 0.34% | 14.46 | 14.95 | 41698 | 6115.93 | 0.98% | 0.00 |
| 2025-04-16 | 14.99 | 14.54 | -0.53 | -3.52% | 14.32 | 15.13 | 53370 | 7797.02 | 1.26% | 0.00 |
| 2025-04-15 | 15.30 | 15.07 | -0.27 | -1.76% | 14.95 | 15.36 | 34254 | 5174.47 | 0.81% | 0.00 |
| 2025-04-14 | 15.17 | 15.34 | 0.30 | 1.99% | 15.10 | 15.58 | 38574 | 5929.28 | 0.91% | 0.00 |
| 2025-04-11 | 15.11 | 15.04 | -0.20 | -1.31% | 14.98 | 15.35 | 41096 | 6225.89 | 0.97% | 0.00 |
| 2025-04-10 | 15.14 | 15.24 | 0.28 | 1.87% | 15.10 | 15.60 | 63802 | 9773.64 | 1.50% | 0.00 |
| 2025-04-09 | 14.34 | 14.96 | 0.37 | 2.54% | 13.81 | 15.25 | 78477 | 11421.84 | 1.85% | 0.00 |
| 2025-04-08 | 14.34 | 14.59 | 0.43 | 3.04% | 14.27 | 14.98 | 81195 | 11864.00 | 1.91% | 0.00 |
深证大盘股票行情在线 K线走势图
