当前位置: 爱股网 > 股票行情 > 九强生物(300406)股票行情

九强生物(300406)股票行情

九强生物(300406)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-02-06	13.13	13.22	0.01	0.08%	13.13	13.30	38273	5070.16	0.90%	0.00
2026-02-05	13.31	13.21	-0.05	-0.38%	13.15	13.31	35377	4674.63	0.83%	0.00
2026-02-04	13.13	13.26	0.10	0.76%	13.07	13.28	45846	6037.22	1.08%	0.00
2026-02-03	13.06	13.16	0.16	1.23%	12.98	13.16	55522	7266.82	1.31%	0.00
2026-02-02	13.20	13.00	-0.23	-1.74%	13.00	13.23	64188	8421.10	1.51%	0.00
2026-01-30	13.38	13.23	-0.10	-0.75%	13.11	13.42	70206	9305.07	1.65%	0.00
2026-01-29	13.58	13.33	-0.56	-4.03%	13.21	13.64	132684	17796.62	3.13%	0.00
2026-01-28	14.20	13.89	-0.41	-2.87%	13.88	14.23	103113	14432.28	2.43%	0.00
2026-01-27	14.48	14.30	-0.38	-2.59%	14.03	14.54	132422	18816.91	3.12%	0.00
2026-01-26	14.37	14.68	0.43	3.02%	14.23	14.73	194590	28205.88	4.58%	0.00
2026-01-23	14.17	14.25	0.13	0.92%	14.16	14.33	82832	11795.29	1.95%	0.00
2026-01-22	14.23	14.12	-0.08	-0.56%	14.09	14.23	56814	8029.30	1.34%	0.00
2026-01-21	14.12	14.20	0.05	0.35%	14.07	14.32	71525	10158.64	1.69%	10.00
2026-01-20	14.28	14.15	-0.15	-1.05%	14.02	14.35	75757	10739.58	1.78%	0.00
2026-01-19	14.15	14.30	0.11	0.78%	14.08	14.32	99229	14103.48	2.34%	0.00
2026-01-16	14.77	14.19	-0.44	-3.01%	14.15	14.86	136698	19590.52	3.22%	0.00
2026-01-15	14.81	14.63	-0.27	-1.81%	14.46	14.88	138942	20295.29	3.27%	10.00
2026-01-14	15.20	14.90	-0.33	-2.17%	14.62	15.37	288789	43495.73	6.80%	13.00
2026-01-13	13.99	15.23	1.31	9.41%	13.99	16.05	408367	61246.96	9.62%	3.00
2026-01-12	13.58	13.92	0.34	2.50%	13.58	13.96	92772	12831.03	2.19%	0.00
2026-01-09	13.50	13.58	0.08	0.59%	13.43	13.64	64345	8703.99	1.52%	0.00
2026-01-08	13.34	13.50	0.15	1.12%	13.31	13.58	48858	6584.15	1.15%	0.00
2026-01-07	13.54	13.35	-0.15	-1.11%	13.34	13.56	40419	5428.34	0.95%	0.00
2026-01-06	13.54	13.50	0.00	0.00%	13.40	13.65	51250	6921.55	1.21%	0.00
2026-01-05	13.14	13.50	0.43	3.29%	13.00	13.50	72160	9626.05	1.70%	0.00
2025-12-31	13.17	13.07	-0.10	-0.76%	13.06	13.19	31099	4070.30	0.73%	0.00
2025-12-30	13.25	13.17	-0.06	-0.45%	13.10	13.25	34416	4534.80	0.81%	0.00
2025-12-29	13.38	13.23	-0.11	-0.82%	13.21	13.38	31327	4162.30	0.74%	0.00
2025-12-26	13.42	13.34	-0.08	-0.60%	13.32	13.45	27128	3629.83	0.64%	0.00
2025-12-25	13.35	13.42	0.13	0.98%	13.27	13.50	32313	4321.81	0.76%	0.00
2025-12-24	13.23	13.29	0.06	0.45%	13.15	13.30	26739	3543.90	0.63%	0.00
2025-12-23	13.33	13.23	-0.10	-0.75%	13.21	13.37	21471	2852.67	0.51%	0.00
2025-12-22	13.45	13.33	-0.07	-0.52%	13.31	13.48	32498	4342.88	0.77%	0.00
2025-12-19	13.31	13.40	0.11	0.83%	13.27	13.54	43273	5806.95	1.02%	0.00
2025-12-18	13.17	13.29	0.06	0.45%	13.14	13.35	29936	3973.90	0.71%	0.00
2025-12-17	13.07	13.23	0.16	1.22%	13.01	13.24	34561	4530.70	0.81%	0.00
2025-12-16	13.21	13.07	-0.14	-1.06%	13.04	13.22	31259	4096.35	0.74%	0.00
2025-12-15	13.30	13.21	-0.26	-1.93%	13.16	13.34	46225	6124.70	1.09%	0.00
2025-12-12	13.60	13.47	-0.14	-1.03%	13.09	13.60	156946	20769.67	3.70%	1.00
2025-12-11	13.97	13.61	-0.27	-1.95%	13.59	14.08	89355	12328.84	2.11%	0.00
2025-12-10	13.80	13.88	0.39	2.89%	13.61	13.93	97677	13456.79	2.30%	0.00
2025-12-09	13.60	13.49	-0.16	-1.17%	13.38	13.66	35469	4783.24	0.84%	0.00
2025-12-08	13.67	13.65	-0.03	-0.22%	13.56	13.76	37855	5155.67	0.89%	0.00
2025-12-05	13.57	13.68	0.09	0.66%	13.47	13.68	26388	3584.28	0.62%	0.00
2025-12-04	13.72	13.59	-0.10	-0.73%	13.53	13.74	29339	3990.70	0.69%	0.00
2025-12-03	13.72	13.69	-0.03	-0.22%	13.60	13.77	33988	4641.62	0.80%	0.00
2025-12-02	13.89	13.72	-0.20	-1.44%	13.66	13.89	48720	6687.81	1.15%	0.00
2025-12-01	13.33	13.92	0.59	4.43%	13.31	14.11	109072	15147.47	2.57%	0.00
2025-11-28	13.30	13.33	0.03	0.23%	13.24	13.34	24383	3241.45	0.57%	0.00
2025-11-27	13.26	13.30	0.04	0.30%	13.16	13.38	28279	3751.20	0.67%	0.00
2025-11-26	13.48	13.46	0.01	0.07%	13.38	13.65	37110	5005.72	0.87%	0.00
2025-11-25	13.37	13.45	0.07	0.52%	13.27	13.55	42359	5693.99	1.00%	0.00
2025-11-24	13.18	13.38	0.21	1.59%	13.11	13.49	40292	5356.45	0.95%	0.00
2025-11-21	13.34	13.17	-0.21	-1.57%	13.02	13.44	43906	5794.54	1.03%	0.00
2025-11-20	13.43	13.38	0.00	0.00%	13.29	13.45	24231	3239.29	0.57%	0.00
2025-11-19	13.51	13.38	-0.13	-0.96%	13.32	13.58	33250	4453.02	0.78%	0.00
2025-11-18	13.72	13.51	-0.17	-1.24%	13.50	13.74	37247	5057.21	0.88%	0.00
2025-11-17	13.89	13.68	-0.21	-1.51%	13.64	13.89	49248	6744.17	1.16%	20.00
2025-11-14	13.86	13.89	0.00	0.00%	13.83	14.04	41223	5759.38	0.97%	0.00
2025-11-13	13.97	13.89	-0.06	-0.43%	13.83	13.98	42745	5938.05	1.01%	0.00
2025-11-12	13.87	13.95	-0.02	-0.14%	13.81	14.07	44609	6224.34	1.05%	0.00
2025-11-11	13.84	13.97	0.13	0.94%	13.75	13.98	35819	4974.12	0.84%	0.00
2025-11-10	13.65	13.84	0.19	1.39%	13.59	13.84	35299	4860.63	0.83%	0.00
2025-11-07	13.64	13.65	0.01	0.07%	13.56	13.68	22510	3069.83	0.53%	0.00
2025-11-06	13.64	13.64	0.03	0.22%	13.51	13.65	22349	3035.94	0.53%	0.00
2025-11-05	13.65	13.61	-0.05	-0.37%	13.57	13.68	21851	2976.38	0.51%	0.00
2025-11-04	13.70	13.66	-0.07	-0.51%	13.60	13.71	27377	3735.26	0.65%	0.00
2025-11-03	13.67	13.73	0.06	0.44%	13.59	13.74	36736	5028.32	0.87%	0.00
2025-10-31	13.43	13.67	0.24	1.79%	13.42	13.72	44272	6028.83	1.04%	0.00
2025-10-30	13.55	13.43	-0.09	-0.67%	13.43	13.55	29486	3975.92	0.69%	0.00
2025-10-29	13.56	13.52	-0.04	-0.29%	13.35	13.56	34361	4614.28	0.81%	0.00
2025-10-28	13.38	13.56	0.14	1.04%	13.32	13.62	37946	5129.46	0.89%	0.00
2025-10-27	13.48	13.42	0.00	0.00%	13.40	13.48	28722	3858.73	0.68%	0.00
2025-10-24	13.35	13.42	0.08	0.60%	13.31	13.47	31600	4239.25	0.74%	0.00
2025-10-23	13.30	13.34	0.03	0.23%	13.20	13.36	25439	3372.64	0.60%	0.00
2025-10-22	13.27	13.31	0.00	0.00%	13.25	13.41	27280	3639.18	0.64%	0.00
2025-10-21	13.19	13.31	0.11	0.83%	13.11	13.33	25497	3377.67	0.60%	0.00
2025-10-20	13.15	13.20	0.07	0.53%	13.10	13.23	24154	3175.25	0.57%	0.00
2025-10-17	13.32	13.13	-0.15	-1.13%	13.05	13.40	51505	6790.03	1.21%	0.00
2025-10-16	13.33	13.28	-0.07	-0.52%	13.23	13.40	29103	3874.26	0.69%	0.00

深证大盘股票行情在线 K线走势图

九强生物(300406)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
欧莱新材	28.91	12.93
万润新能	86.50	10.26
诺诚健华	24.02	10.13
金牛化工	8.64	10.06
鼎胜新材	17.77	10.03
杉杉股份	14.37	10.03
杭电股份	13.71	10.03
金龙汽车	19.21	10.02
沧州大化	21.63	10.02
京华激光	25.47	10.02
海量数据	18.22	10.02
长江通信	40.00	10.01
五洲新春	85.65	10.01
洲际油气	5.50	10.00
百合花	18.48	10.00
数据港	39.16	10.00
杭州解百	10.78	10.00
科森科技	24.23	9.99
三祥新材	42.93	9.99
福莱新材	43.05	9.99

深市涨幅前二十

名称	价格	涨幅▼
皇庭国际	2.28	10.14
协鑫集成	4.58	10.10
银河电子	9.52	10.06
棒杰股份	6.90	10.05
协鑫能科	12.06	10.04
特一药业	13.15	10.04
神剑股份	15.24	10.04
金富科技	20.54	10.02
永太科技	28.77	10.02
准油股份	10.32	10.02
科瑞技术	28.78	10.02
翔鹭钨业	28.46	10.01
名雕股份	30.65	10.01
完美世界	19.57	10.01
正泰电源	25.73	10.00
联诚精密	25.73	10.00
宇晶股份	84.36	10.00
南矿集团	25.52	10.00
恩捷股份	57.44	10.00
汉森制药	7.59	10.00

创业板涨幅前二十

名称	价格	涨幅▼
凯龙高科	34.30	20.01
智立方	80.33	20.00
田中精机	50.57	20.00
佳创视讯	8.08	17.27
震裕科技	176.55	13.39
铭利达	22.57	13.36
振东制药	6.50	13.24
泽润新能	103.89	12.19
江天化学	36.68	11.66
福赛科技	140.99	11.54
首华燃气	17.08	10.98
安靠智电	49.01	10.56
海科新源	57.40	9.94
通源石油	12.64	9.72
光大同创	62.56	9.18
江丰电子	123.61	8.93
嘉益股份	56.27	8.52
中环海陆	37.99	8.48
易天股份	32.43	8.28
斯菱智驱	178.00	7.94