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 |
|---|
| 2026-03-25 | 11.72 | 11.74 | 0.04 | 0.34% | 11.63 | 11.83 | 38444 | 4508.64 | 0.91% | 0.00 |
| 2026-03-24 | 11.63 | 11.70 | 0.27 | 2.36% | 11.44 | 11.72 | 35633 | 4131.66 | 0.84% | 0.00 |
| 2026-03-23 | 11.92 | 11.43 | -0.59 | -4.91% | 11.34 | 11.92 | 50521 | 5848.77 | 1.19% | 0.00 |
| 2026-03-20 | 12.16 | 12.02 | -0.21 | -1.72% | 12.02 | 12.30 | 36773 | 4462.02 | 0.87% | 0.00 |
| 2026-03-19 | 12.48 | 12.23 | -0.25 | -2.00% | 12.14 | 12.48 | 49870 | 6114.54 | 1.18% | 0.00 |
| 2026-03-18 | 12.52 | 12.48 | -0.03 | -0.24% | 12.37 | 12.56 | 32655 | 4069.73 | 0.77% | 0.00 |
| 2026-03-17 | 12.60 | 12.51 | -0.10 | -0.79% | 12.48 | 12.71 | 31851 | 4012.00 | 0.75% | 0.00 |
| 2026-03-16 | 12.54 | 12.61 | 0.05 | 0.40% | 12.48 | 12.62 | 24514 | 3076.76 | 0.58% | 0.00 |
| 2026-03-13 | 12.55 | 12.56 | 0.00 | 0.00% | 12.47 | 12.63 | 25894 | 3256.94 | 0.61% | 0.00 |
| 2026-03-12 | 12.56 | 12.56 | 0.00 | 0.00% | 12.43 | 12.59 | 37581 | 4703.91 | 0.89% | 0.00 |
| 2026-03-11 | 12.72 | 12.56 | -0.16 | -1.26% | 12.50 | 12.75 | 42706 | 5370.90 | 1.01% | 0.00 |
| 2026-03-10 | 12.63 | 12.72 | 0.17 | 1.35% | 12.62 | 12.75 | 30646 | 3885.43 | 0.72% | 0.00 |
| 2026-03-09 | 12.52 | 12.55 | -0.03 | -0.24% | 12.38 | 12.59 | 30789 | 3841.74 | 0.73% | 0.00 |
| 2026-03-06 | 12.35 | 12.58 | 0.18 | 1.45% | 12.27 | 12.62 | 29711 | 3718.94 | 0.70% | 0.00 |
| 2026-03-05 | 12.47 | 12.40 | 0.12 | 0.98% | 12.31 | 12.48 | 36215 | 4489.58 | 0.85% | 0.00 |
| 2026-03-04 | 12.45 | 12.28 | -0.25 | -2.00% | 12.23 | 12.55 | 46660 | 5764.52 | 1.10% | 0.00 |
| 2026-03-03 | 12.85 | 12.53 | -0.30 | -2.34% | 12.43 | 12.90 | 61008 | 7715.41 | 1.44% | 0.00 |
| 2026-03-02 | 13.05 | 12.83 | -0.30 | -2.28% | 12.72 | 13.08 | 65493 | 8438.96 | 1.54% | 0.00 |
| 2026-02-27 | 13.04 | 13.13 | 0.07 | 0.54% | 13.01 | 13.15 | 31109 | 4075.10 | 0.73% | 0.00 |
| 2026-02-26 | 13.17 | 13.06 | -0.09 | -0.68% | 13.03 | 13.17 | 35863 | 4693.46 | 0.84% | 0.00 |
| 2026-02-25 | 13.08 | 13.15 | 0.08 | 0.61% | 13.05 | 13.22 | 44854 | 5903.51 | 1.06% | 0.00 |
| 2026-02-24 | 13.10 | 13.07 | 0.11 | 0.85% | 12.98 | 13.13 | 44961 | 5877.70 | 1.06% | 0.00 |
| 2026-02-13 | 13.17 | 12.96 | -0.21 | -1.59% | 12.96 | 13.21 | 50423 | 6593.85 | 1.19% | 0.00 |
| 2026-02-12 | 13.24 | 13.17 | -0.08 | -0.60% | 13.09 | 13.24 | 36194 | 4770.21 | 0.85% | 0.00 |
| 2026-02-11 | 13.32 | 13.25 | -0.07 | -0.53% | 13.21 | 13.35 | 38381 | 5102.01 | 0.90% | 0.00 |
| 2026-02-10 | 13.32 | 13.32 | 0.00 | 0.00% | 13.25 | 13.36 | 31606 | 4206.00 | 0.74% | 0.00 |
| 2026-02-09 | 13.28 | 13.32 | 0.10 | 0.76% | 13.24 | 13.35 | 39702 | 5282.38 | 0.94% | 0.00 |
| 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 |
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
深市涨幅前二十
创业板涨幅前二十
