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
2026-02-03	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
2025-10-15	13.23	13.35	0.16	1.21%	13.17	13.35	32901	4371.89	0.78%	0.00
2025-10-14	13.28	13.19	-0.05	-0.38%	13.15	13.30	39315	5198.53	0.93%	0.00
2025-10-13	13.30	13.24	-0.27	-2.00%	13.11	13.31	45065	5961.78	1.06%	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▼
格尔软件	24.94	10.01
天通股份	16.94	10.00
双良节能	11.11	10.00
杭电股份	12.02	9.97
宏盛华源	6.19	9.95
韩建河山	6.85	9.95
富淼科技	32.17	9.95
兖矿能源	15.16	9.22
横店影视	33.40	8.23
华脉科技	19.38	7.37
索通发展	31.28	6.90
集友股份	9.77	6.89
时创能源	16.45	6.47
国晟科技	15.66	6.46
晋控煤业	15.30	6.10
安孚科技	58.82	5.70
合锻智能	26.37	5.69
海星股份	24.91	5.60
中煤能源	13.51	5.55
潞安环能	13.40	5.51

深市涨幅前二十

名称	价格	涨幅▼
特发信息	13.52	10.01
锐明技术	67.28	10.01
巨力索具	17.61	9.99
润贝航科	61.96	9.99
银轮股份	43.20	9.98
顺钠股份	11.15	9.96
江苏神通	18.68	8.86
亚厦股份	4.61	8.73
名雕股份	30.24	7.46
东方钽业	46.03	6.53
嘉事堂	17.47	6.52
中集集团	11.04	6.46
科瑞技术	26.26	6.45
千味央厨	48.00	6.19
南网能源	7.89	6.05
江顺科技	116.58	5.45
京泉华	28.78	5.42
红太阳	5.94	5.32
航天发展	33.99	4.97
红宝丽	14.35	4.74

创业板涨幅前二十

名称	价格	涨幅▼
民爆光电	77.74	20.01
凯龙高科	23.82	20.00
春晖智控	34.70	13.77
昆仑万维	63.02	12.80
正强股份	52.72	9.65
凯旺科技	51.99	9.15
蜀道装备	25.12	9.08
阿石创	38.70	8.77
新锦动力	5.92	8.62
潜能恒信	31.78	8.10
富特科技	53.01	7.66
鼎汉技术	8.99	7.28
大禹节水	5.12	7.11
广生堂	114.50	6.10
泽润新能	79.06	6.04
三角防务	46.70	5.82
厚普股份	15.36	5.49
托普云农	123.00	5.11
胜蓝股份	57.28	5.10
全信股份	21.21	5.05