九强生物（300406）历史行情

以下为九强生物近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	11.900	12.140	12.140	11.770	0.200	1.675%	585.70万	0.70亿	1.380%
2026-10-08	12.060	11.940	12.150	11.810	0.000	0.000%	5.99万	0.00亿	0.000%
2026-10-07	11.820	11.940	12.040	11.760	0.170	1.444%	516.60万	0.62亿	1.218%
2026-10-06	11.820	11.940	12.040	11.760	0.170	1.444%	516.60万	0.62亿	1.218%
2026-10-05	11.820	11.940	12.040	11.760	0.170	1.444%	516.60万	0.62亿	1.218%
2026-10-02	11.820	11.940	12.040	11.760	0.170	1.444%	516.60万	0.62亿	1.218%
2026-10-01	11.820	11.940	12.040	11.760	0.170	1.444%	516.60万	0.62亿	1.218%
2026-09-30	11.820	11.940	12.040	11.760	0.170	1.444%	5.17万	0.00亿	0.000%
2026-09-29	11.780	11.770	11.930	11.720	-0.100	-0.842%	3.27万	0.00亿	0.000%
2026-09-28	11.730	11.870	11.940	11.730	0.150	1.280%	6.41万	0.00亿	0.000%
2026-09-27	11.800	11.720	11.940	11.710	-0.130	-1.097%	451.87万	0.53亿	1.065%
2026-09-24	11.800	11.720	11.940	11.710	-0.130	-1.097%	4.52万	0.00亿	0.000%
2026-09-23	11.790	11.850	11.980	11.760	0.060	0.509%	4.79万	0.00亿	0.000%
2026-09-22	11.660	11.790	11.890	11.620	0.080	0.683%	6.21万	0.00亿	0.000%
2026-09-21	11.470	11.710	11.710	11.440	0.310	2.719%	5.38万	0.00亿	0.000%
2026-09-18	11.270	11.400	11.590	11.270	0.120	1.064%	3.25万	0.00亿	0.000%
2026-09-17	11.200	11.280	11.320	11.120	0.100	0.894%	2.45万	0.00亿	0.000%
2026-09-16	11.210	11.180	11.220	11.070	-0.030	-0.268%	2.69万	0.00亿	0.000%
2026-09-15	11.380	11.210	11.380	11.200	-0.180	-1.580%	2.43万	0.00亿	0.000%
2026-09-14	11.270	11.390	11.430	11.230	0.140	1.244%	3.16万	0.00亿	0.000%
2026-09-11	11.400	11.250	11.430	11.140	-0.190	-1.661%	3.84万	0.00亿	0.000%
2026-09-10	11.680	11.440	11.680	11.420	-0.280	-2.389%	4.35万	0.00亿	0.000%
2026-09-09	11.710	11.720	11.780	11.650	-0.080	-0.678%	2.77万	0.00亿	0.000%
2026-09-08	11.660	11.800	11.830	11.610	0.140	1.201%	4.22万	0.00亿	0.000%
2026-09-07	11.800	11.660	11.800	11.640	-0.120	-1.019%	3.55万	0.00亿	0.000%
2026-09-04	11.800	11.780	11.900	11.680	0.050	0.426%	4.73万	0.00亿	0.000%
2026-09-03	11.620	11.730	11.810	11.620	0.149	1.287%	4.62万	0.00亿	0.000%
2026-09-02	11.651	11.581	11.701	11.511	-0.120	-1.026%	3.55万	0.00亿	0.000%
2026-09-01	11.511	11.701	11.711	11.491	0.130	1.123%	5.25万	0.00亿	0.000%
2026-08-31	11.701	11.571	11.741	11.451	-0.010	-0.086%	4.80万	0.00亿	0.000%
2026-08-28	11.581	11.581	11.631	11.501	-0.040	-0.344%	3.80万	0.00亿	0.000%
2026-08-27	11.541	11.621	11.671	11.461	0.070	0.606%	4.13万	0.00亿	0.000%
2026-08-26	11.501	11.551	11.781	11.501	0.050	0.435%	6.06万	0.00亿	0.000%
2026-08-25	11.251	11.501	11.531	11.211	0.140	1.232%	4.59万	0.00亿	0.000%
2026-08-24	11.551	11.361	11.711	11.311	-0.190	-1.645%	6.24万	0.00亿	0.000%
2026-08-21	11.771	11.551	11.821	11.431	-0.440	-3.669%	7.21万	0.00亿	0.000%
2026-08-20	11.631	11.991	12.041	11.631	0.550	4.807%	10.43万	0.00亿	0.000%
2026-08-19	11.681	11.441	11.681	11.361	-0.230	-1.971%	4.45万	0.00亿	0.000%
2026-08-18	11.741	11.671	11.821	11.621	-0.070	-0.596%	4.63万	0.00亿	0.000%
2026-08-17	11.921	11.741	11.931	11.551	-0.190	-1.592%	6.02万	0.00亿	0.000%
2026-08-14	11.891	11.931	12.061	11.731	0.050	0.421%	6.51万	0.00亿	0.000%
2026-08-13	11.751	11.881	12.031	11.601	0.140	1.192%	8.51万	0.00亿	0.000%
2026-08-12	11.711	11.741	11.841	11.611	0.060	0.514%	3.58万	0.00亿	0.000%
2026-08-11	11.651	11.681	11.771	11.561	0.000	0.000%	4.30万	0.00亿	0.000%
2026-08-10	11.601	11.681	11.861	11.571	0.080	0.690%	6.50万	0.00亿	0.000%
2026-08-07	11.381	11.601	11.601	11.231	0.220	1.933%	6.28万	0.00亿	0.000%
2026-08-06	11.511	11.381	11.551	11.311	-0.130	-1.129%	3.40万	0.00亿	0.000%
2026-08-05	11.541	11.511	11.621	11.441	-0.080	-0.690%	4.10万	0.00亿	0.000%
2026-08-04	11.681	11.591	11.731	11.531	-0.010	-0.086%	4.50万	0.00亿	0.000%
2026-08-03	11.491	11.601	11.651	11.381	0.110	0.957%	5.91万	0.00亿	0.000%
2026-07-31	11.401	11.491	11.501	11.361	0.260	2.315%	7.05万	0.00亿	0.000%
2026-07-30	11.151	11.231	11.341	11.081	0.060	0.537%	4.02万	0.00亿	0.000%
2026-07-29	11.011	11.171	11.231	11.001	0.160	1.453%	4.25万	0.00亿	0.000%
2026-07-28	11.031	11.011	11.141	10.961	-0.100	-0.900%	2.56万	0.00亿	0.000%
2026-07-27	10.881	11.111	11.171	10.851	0.180	1.647%	5.63万	0.00亿	0.000%
2026-07-24	11.051	10.931	11.201	10.921	-0.270	-2.410%	2.90万	0.00亿	0.000%
2026-07-23	11.051	11.201	11.211	10.861	0.160	1.449%	4.63万	0.00亿	0.000%
2026-07-22	11.181	11.041	11.361	10.961	-0.150	-1.340%	5.91万	0.00亿	0.000%
2026-07-21	11.301	11.191	11.441	11.111	-0.230	-2.014%	5.79万	0.00亿	0.000%
2026-07-20	11.351	11.421	11.481	11.201	0.170	1.511%	5.48万	0.00亿	0.000%
2026-07-17	11.811	11.251	11.851	11.251	-0.450	-3.846%	6.40万	0.00亿	0.000%
2026-07-16	11.521	11.701	11.781	11.381	0.120	1.036%	6.55万	0.00亿	0.000%
2026-07-15	11.381	11.581	11.691	11.291	0.210	1.847%	6.72万	0.00亿	0.000%
2026-07-14	11.101	11.371	11.431	10.951	0.270	2.432%	6.13万	0.00亿	0.000%
2026-07-13	11.081	11.101	11.251	10.991	0.020	0.180%	4.19万	0.00亿	0.000%
2026-07-10	11.031	11.081	11.311	10.821	0.060	0.544%	4.58万	0.00亿	0.000%
2026-07-09	11.181	11.021	11.291	10.851	-0.160	-1.431%	4.19万	0.00亿	0.000%
2026-07-08	11.161	11.181	11.361	11.091	-0.020	-0.179%	3.45万	0.00亿	0.000%
2026-07-07	11.551	11.201	11.551	11.141	-0.380	-3.281%	4.22万	0.00亿	0.000%
2026-07-06	11.331	11.581	11.671	11.291	0.190	1.668%	5.28万	0.00亿	0.000%
2026-07-03	11.181	11.391	11.411	11.131	0.330	2.983%	5.44万	0.00亿	0.000%
2026-07-02	10.971	11.061	11.241	10.971	0.000	0.000%	4.58万	0.00亿	0.000%
2026-07-01	10.811	11.061	11.151	10.531	0.280	2.597%	5.56万	0.00亿	0.000%
2026-06-30	11.041	10.781	11.051	10.691	-0.330	-2.970%	4.26万	0.00亿	0.000%
2026-06-29	10.651	11.111	11.181	10.371	0.440	4.123%	5.91万	0.00亿	0.000%
2026-06-26	11.001	10.671	11.101	10.661	-0.400	-3.613%	4.62万	0.00亿	0.000%
2026-06-25	11.471	11.071	11.501	10.951	-0.400	-3.487%	5.10万	0.00亿	0.000%
2026-06-24	11.341	11.471	11.641	11.251	0.070	0.614%	4.57万	0.00亿	0.000%
2026-06-23	11.131	11.401	11.611	11.061	0.270	2.426%	5.46万	0.00亿	0.000%
2026-06-22	11.201	11.131	11.201	10.681	-0.060	-0.536%	4.43万	0.00亿	0.000%
2026-06-18	11.201	11.191	11.371	11.051	0.040	0.359%	2.90万	0.00亿	0.000%
2026-06-17	11.321	11.151	11.451	11.061	-0.300	-2.620%	3.49万	0.00亿	0.000%
2026-06-16	11.321	11.451	11.501	11.101	0.060	0.527%	5.05万	0.00亿	0.000%
2026-06-15	11.361	11.391	11.711	11.241	0.000	0.000%	4.94万	0.00亿	0.000%
2026-06-12	11.301	11.391	11.491	11.181	0.190	1.696%	4.42万	0.00亿	0.000%
2026-06-11	11.141	11.201	11.331	11.011	-0.160	-1.408%	4.20万	0.00亿	0.000%
2026-06-10	11.361	11.361	11.381	11.121	0.050	0.442%	3.14万	0.00亿	0.000%
2026-06-09	11.491	11.311	11.501	11.181	-0.190	-1.652%	3.51万	0.00亿	0.000%
2026-06-08	11.641	11.501	11.851	11.251	-0.300	-2.542%	5.40万	0.00亿	0.000%
2026-06-05	11.571	11.801	11.901	11.531	0.260	2.253%	4.26万	0.00亿	0.000%
2026-06-04	11.651	11.541	11.781	11.521	-0.090	-0.774%	2.90万	0.00亿	0.000%
2026-06-03	11.851	11.631	11.861	11.521	-0.220	-1.856%	4.54万	0.00亿	0.000%
2026-06-02	11.781	11.851	12.021	11.711	0.010	0.084%	4.99万	0.00亿	0.000%
2026-06-01	11.591	11.841	11.871	11.531	0.240	2.069%	5.32万	0.00亿	0.000%
2026-05-29	11.621	11.601	11.701	11.361	-0.084	-0.719%	5.86万	0.00亿	0.000%
2026-05-28	11.635	11.685	11.725	11.335	0.020	0.171%	4.94万	0.00亿	0.000%
2026-05-27	11.905	11.665	11.955	11.455	-0.240	-2.016%	4.44万	0.00亿	0.000%
2026-05-26	12.145	11.905	12.185	11.725	-0.280	-2.298%	4.48万	0.00亿	0.000%
2026-05-25	12.015	12.185	12.235	11.955	0.170	1.415%	3.94万	0.00亿	0.000%
2026-05-22	12.155	12.015	12.175	11.905	0.090	0.755%	3.49万	0.00亿	0.000%
2026-05-21	11.985	11.925	12.235	11.905	-0.060	-0.501%	3.94万	0.00亿	0.000%
2026-05-20	12.075	11.985	12.135	11.935	-0.140	-1.155%	2.73万	0.00亿	0.000%
2026-05-19	12.055	12.125	12.265	12.045	0.060	0.497%	3.25万	0.00亿	0.000%
2026-05-18	12.145	12.065	12.255	11.945	-0.150	-1.228%	4.01万	0.00亿	0.000%
2026-05-15	12.165	12.215	12.405	12.105	0.050	0.411%	5.07万	0.00亿	0.000%
2026-05-14	12.345	12.165	12.415	12.165	-0.230	-1.856%	4.31万	0.00亿	0.000%
2026-05-13	12.455	12.395	12.585	12.295	-0.130	-1.038%	4.51万	0.00亿	0.000%
2026-05-12	12.635	12.525	12.635	12.195	-0.050	-0.398%	7.81万	0.00亿	0.000%
2026-05-11	12.285	12.575	12.615	12.205	0.340	2.779%	10.05万	0.00亿	0.000%
2026-05-08	12.045	12.235	12.305	11.985	0.180	1.493%	5.89万	0.00亿	0.000%
2026-05-07	12.265	12.055	12.325	12.005	-0.170	-1.391%	6.55万	0.00亿	0.000%
2026-05-06	11.835	12.225	12.255	11.825	0.370	3.121%	9.31万	0.00亿	0.000%
2026-04-30	11.675	11.855	11.875	11.525	0.320	2.774%	9.13万	0.00亿	0.000%
2026-04-29	11.615	11.535	11.675	11.525	0.070	0.611%	6.21万	0.00亿	0.000%
2026-04-28	11.855	11.465	11.945	11.415	-0.370	-3.126%	11.66万	0.00亿	0.000%
2026-04-27	12.115	11.835	12.425	11.835	0.950	8.728%	23.72万	0.00亿	0.000%
2026-04-24	10.845	10.885	10.955	10.725	-0.010	-0.092%	3.64万	0.00亿	0.000%
2026-04-23	10.965	10.895	10.975	10.785	-0.140	-1.269%	3.34万	0.00亿	0.000%
2026-04-22	11.005	11.035	11.085	10.965	-0.050	-0.451%	2.60万	0.00亿	0.000%
2026-04-21	11.105	11.085	11.175	11.055	-0.030	-0.270%	2.04万	0.00亿	0.000%
2026-04-20	11.135	11.115	11.225	11.035	-0.030	-0.269%	2.81万	0.00亿	0.000%
2026-04-17	11.255	11.145	11.275	11.095	-0.120	-1.065%	2.71万	0.00亿	0.000%
2026-04-16	11.245	11.265	11.325	11.135	0.010	0.089%	2.51万	0.00亿	0.000%
2026-04-15	11.185	11.255	11.285	11.115	0.110	0.987%	3.09万	0.00亿	0.000%
2026-04-14	11.155	11.145	11.155	10.985	0.070	0.632%	2.19万	0.00亿	0.000%
2026-04-13	11.115	11.075	11.205	11.045	0.000	0.000%	2.05万	0.00亿	0.000%
2026-04-10	11.135	11.215	11.335	11.125	0.000	0.000%	2.85万	0.00亿	0.000%
2026-04-09	11.245	11.085	11.275	11.085	0.000	0.000%	3.03万	0.00亿	0.000%
2026-04-08	11.185	11.295	11.355	11.145	0.000	0.000%	3.26万	0.00亿	0.000%
2026-04-07	10.955	11.005	11.115	10.845	0.000	0.000%	2.12万	0.00亿	0.000%
2026-04-03	11.255	10.935	11.315	10.895	0.000	0.000%	3.25万	0.00亿	0.000%
2026-04-02	11.335	11.305	11.385	11.215	0.000	0.000%	3.31万	0.00亿	0.000%
2026-04-01	11.075	11.335	11.395	11.045	0.000	0.000%	5.02万	0.00亿	0.000%