九典制药（300705）历史行情

以下为九典制药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
2026-10-08	11.550	10.910	11.760	10.830	-0.160	-1.445%	13.51万	0.00亿	0.000%
2026-10-07	10.710	11.070	11.080	10.670	0.400	3.749%	1,014.95万	1.12亿	2.744%
2026-10-06	10.710	11.070	11.080	10.670	0.400	3.749%	1,014.95万	1.12亿	2.744%
2026-10-05	10.710	11.070	11.080	10.670	0.400	3.749%	1,014.95万	1.12亿	2.744%
2026-10-02	10.710	11.070	11.080	10.670	0.400	3.749%	1,014.95万	1.12亿	2.744%
2026-10-01	10.710	11.070	11.080	10.670	0.400	3.749%	1,014.95万	1.12亿	2.744%
2026-09-30	10.710	11.070	11.080	10.670	0.400	3.749%	10.15万	0.00亿	0.000%
2026-09-29	10.770	10.670	10.960	10.650	-0.110	-1.020%	3.85万	0.00亿	0.000%
2026-09-28	10.780	10.780	10.890	10.720	0.020	0.186%	3.85万	0.00亿	0.000%
2026-09-27	11.050	10.760	11.110	10.760	-0.310	-2.800%	477.82万	0.52亿	1.292%
2026-09-24	11.050	10.760	11.110	10.760	-0.310	-2.800%	4.78万	0.00亿	0.000%
2026-09-23	11.060	11.070	11.140	11.000	-0.040	-0.360%	4.23万	0.00亿	0.000%
2026-09-22	11.000	11.110	11.180	10.890	0.120	1.092%	6.71万	0.00亿	0.000%
2026-09-21	10.550	10.990	11.030	10.550	0.440	4.171%	8.57万	0.00亿	0.000%
2026-09-18	10.530	10.550	10.750	10.480	0.020	0.190%	4.18万	0.00亿	0.000%
2026-09-17	10.410	10.530	10.560	10.360	0.090	0.862%	3.62万	0.00亿	0.000%
2026-09-16	10.460	10.440	10.490	10.380	-0.040	-0.382%	3.09万	0.00亿	0.000%
2026-09-15	10.720	10.480	10.720	10.470	-0.230	-2.148%	3.13万	0.00亿	0.000%
2026-09-14	10.420	10.710	10.740	10.410	0.230	2.195%	3.78万	0.00亿	0.000%
2026-09-11	10.550	10.480	10.590	10.380	-0.120	-1.132%	4.35万	0.00亿	0.000%
2026-09-10	10.880	10.600	10.880	10.570	-0.280	-2.574%	5.60万	0.00亿	0.000%
2026-09-09	11.070	10.880	11.140	10.860	-0.270	-2.422%	5.87万	0.00亿	0.000%
2026-09-08	11.000	11.150	11.180	10.980	0.120	1.088%	4.78万	0.00亿	0.000%
2026-09-07	11.060	11.030	11.130	10.950	-0.030	-0.271%	3.18万	0.00亿	0.000%
2026-09-04	11.020	11.060	11.210	10.970	0.050	0.454%	5.75万	0.00亿	0.000%
2026-09-03	11.100	11.010	11.180	10.980	-0.090	-0.811%	4.24万	0.00亿	0.000%
2026-09-02	11.170	11.100	11.190	11.020	-0.130	-1.158%	4.27万	0.00亿	0.000%
2026-09-01	11.050	11.230	11.260	11.010	0.190	1.721%	6.56万	0.00亿	0.000%
2026-08-31	11.300	11.040	11.300	10.930	-0.290	-2.560%	7.22万	0.00亿	0.000%
2026-08-28	11.400	11.330	11.410	11.240	-0.130	-1.134%	7.96万	0.00亿	0.000%
2026-08-27	11.300	11.460	11.640	11.270	0.060	0.526%	9.53万	0.00亿	0.000%
2026-08-26	11.380	11.400	11.560	11.280	-0.040	-0.350%	10.36万	0.00亿	0.000%
2026-08-25	10.900	11.440	11.490	10.820	0.520	4.762%	15.65万	0.00亿	0.000%
2026-08-24	11.570	10.920	11.630	10.880	-0.650	-5.618%	17.98万	0.00亿	0.000%
2026-08-21	12.090	11.570	12.180	11.400	-0.860	-6.919%	24.48万	0.00亿	0.000%
2026-08-20	12.650	12.430	12.990	12.180	0.010	0.081%	33.51万	0.00亿	0.000%
2026-08-19	11.740	12.420	13.190	11.720	0.550	4.634%	36.03万	0.00亿	0.000%
2026-08-18	12.240	11.870	12.430	11.810	-0.370	-3.023%	17.84万	0.00亿	0.000%
2026-08-17	12.440	12.240	12.500	11.950	-0.380	-3.011%	24.48万	0.00亿	0.000%
2026-08-14	11.590	12.620	13.150	11.440	0.930	7.956%	37.00万	0.00亿	0.000%
2026-08-13	11.280	11.690	11.860	11.130	0.330	2.905%	17.32万	0.00亿	0.000%
2026-08-12	11.260	11.360	11.520	11.210	0.040	0.353%	6.97万	0.00亿	0.000%
2026-08-11	11.290	11.320	11.490	11.260	-0.030	-0.264%	7.20万	0.00亿	0.000%
2026-08-10	11.350	11.350	11.560	11.310	0.000	0.000%	8.95万	0.00亿	0.000%
2026-08-07	10.860	11.350	11.380	10.840	0.420	3.843%	12.53万	0.00亿	0.000%
2026-08-06	11.030	10.930	11.040	10.820	-0.070	-0.636%	5.03万	0.00亿	0.000%
2026-08-05	11.140	11.000	11.140	10.910	-0.130	-1.168%	6.35万	0.00亿	0.000%
2026-08-04	11.180	11.130	11.300	11.040	0.080	0.724%	6.76万	0.00亿	0.000%
2026-08-03	10.980	11.050	11.090	10.920	0.040	0.363%	4.25万	0.00亿	0.000%
2026-07-31	10.750	11.010	11.030	10.690	0.110	1.009%	7.75万	0.00亿	0.000%
2026-07-30	10.770	10.900	11.190	10.720	0.200	1.869%	9.18万	0.00亿	0.000%
2026-07-29	10.510	10.700	10.800	10.510	0.170	1.614%	5.83万	0.00亿	0.000%
2026-07-28	10.480	10.530	10.650	10.430	0.010	0.095%	4.37万	0.00亿	0.000%
2026-07-27	10.120	10.520	10.560	10.110	0.370	3.645%	6.36万	0.00亿	0.000%
2026-07-24	10.560	10.150	10.610	10.150	-0.520	-4.873%	7.46万	0.00亿	0.000%
2026-07-23	10.830	10.670	10.840	10.480	-0.190	-1.750%	8.91万	0.00亿	0.000%
2026-07-22	10.580	10.860	10.960	10.560	0.210	1.972%	9.88万	0.00亿	0.000%
2026-07-21	10.880	10.650	10.950	10.510	-0.320	-2.917%	11.23万	0.00亿	0.000%
2026-07-20	10.690	10.970	11.030	10.640	0.180	1.668%	10.63万	0.00亿	0.000%
2026-07-17	11.320	10.790	11.400	10.740	-0.670	-5.846%	15.25万	0.00亿	0.000%
2026-07-16	11.120	11.460	11.650	10.950	0.270	2.413%	18.99万	0.00亿	0.000%
2026-07-15	10.800	11.190	11.300	10.660	0.360	3.324%	17.08万	0.00亿	0.000%
2026-07-14	10.500	10.830	10.950	10.400	0.330	3.143%	13.48万	0.00亿	0.000%
2026-07-13	10.400	10.500	10.670	10.380	0.090	0.865%	9.18万	0.00亿	0.000%
2026-07-10	10.100	10.410	10.600	9.980	0.240	2.360%	9.20万	0.00亿	0.000%
2026-07-09	10.150	10.170	10.480	10.010	-0.070	-0.684%	6.94万	0.00亿	0.000%
2026-07-08	10.310	10.240	10.640	10.130	-0.070	-0.679%	6.59万	0.00亿	0.000%
2026-07-07	10.800	10.310	10.800	10.300	-0.460	-4.271%	8.31万	0.00亿	0.000%
2026-07-06	10.580	10.770	10.950	10.490	0.140	1.317%	10.29万	0.00亿	0.000%
2026-07-03	10.500	10.630	10.720	10.410	0.180	1.722%	7.89万	0.00亿	0.000%
2026-07-02	10.200	10.450	10.580	10.150	0.200	1.951%	10.33万	0.00亿	0.000%
2026-07-01	9.730	10.250	10.260	9.640	0.470	4.806%	9.80万	0.00亿	0.000%
2026-06-30	10.000	9.780	10.050	9.740	-0.330	-3.264%	7.40万	0.00亿	0.000%
2026-06-29	9.510	10.110	10.170	9.260	0.600	6.309%	11.67万	0.00亿	0.000%
2026-06-26	9.870	9.510	9.930	9.480	-0.400	-4.036%	6.92万	0.00亿	0.000%
2026-06-25	10.300	9.910	10.300	9.810	-0.430	-4.159%	8.23万	0.00亿	0.000%
2026-06-24	10.240	10.340	10.720	10.190	0.030	0.291%	8.82万	0.00亿	0.000%
2026-06-23	10.110	10.310	10.650	10.050	0.150	1.476%	9.89万	0.00亿	0.000%
2026-06-22	10.150	10.160	10.180	9.750	0.020	0.197%	6.42万	0.00亿	0.000%
2026-06-18	10.230	10.140	10.400	10.120	-0.110	-1.073%	4.37万	0.00亿	0.000%
2026-06-17	10.250	10.250	10.260	10.160	-0.040	-0.389%	3.52万	0.00亿	0.000%
2026-06-16	10.450	10.290	10.450	10.190	-0.180	-1.719%	5.49万	0.00亿	0.000%
2026-06-15	10.580	10.470	10.660	10.380	-0.080	-0.758%	6.37万	0.00亿	0.000%
2026-06-12	10.560	10.550	10.710	10.440	0.030	0.285%	6.37万	0.00亿	0.000%
2026-06-11	10.840	10.520	10.850	10.360	-0.290	-2.683%	4.14万	0.00亿	0.000%
2026-06-10	10.610	10.810	10.820	10.470	0.120	1.123%	4.80万	0.00亿	0.000%
2026-06-09	10.980	10.690	11.030	10.610	-0.260	-2.374%	5.03万	0.00亿	0.000%
2026-06-08	11.170	10.950	11.290	10.790	-0.340	-3.012%	5.36万	0.00亿	0.000%
2026-06-05	11.220	11.290	11.450	11.200	0.010	0.089%	3.36万	0.00亿	0.000%
2026-06-04	11.480	11.280	11.550	11.200	-0.240	-2.083%	4.24万	0.00亿	0.000%
2026-06-03	11.950	11.520	12.000	11.490	-0.510	-4.239%	7.30万	0.00亿	0.000%
2026-06-02	11.790	12.030	12.200	11.750	0.180	1.519%	8.61万	0.00亿	0.000%
2026-06-01	11.800	11.850	11.870	11.660	0.100	0.851%	4.71万	0.00亿	0.000%
2026-05-29	11.560	11.750	11.760	11.430	0.200	1.732%	5.92万	0.00亿	0.000%
2026-05-28	11.740	11.550	11.740	11.400	-0.165	-1.408%	6.25万	0.00亿	0.000%
2026-05-27	11.375	11.715	12.045	11.335	0.340	2.989%	10.78万	0.00亿	0.000%
2026-05-26	11.405	11.375	11.485	11.235	-0.110	-0.958%	3.45万	0.00亿	0.000%
2026-05-25	11.175	11.485	11.515	11.005	0.300	2.682%	5.56万	0.00亿	0.000%
2026-05-22	11.345	11.185	11.375	11.055	-0.100	-0.886%	4.90万	0.00亿	0.000%
2026-05-21	11.355	11.285	11.485	11.185	-0.070	-0.616%	6.10万	0.00亿	0.000%
2026-05-20	11.715	11.355	11.715	11.285	-0.370	-3.156%	6.74万	0.00亿	0.000%
2026-05-19	11.635	11.725	11.785	11.615	0.050	0.428%	2.99万	0.00亿	0.000%
2026-05-18	11.905	11.675	11.905	11.615	-0.240	-2.014%	4.68万	0.00亿	0.000%
2026-05-15	12.045	11.915	12.125	11.875	-0.130	-1.079%	4.48万	0.00亿	0.000%
2026-05-14	12.415	12.045	12.445	12.045	-0.350	-2.824%	6.31万	0.00亿	0.000%
2026-05-13	12.475	12.395	12.505	12.385	-0.080	-0.641%	4.03万	0.00亿	0.000%
2026-05-12	12.695	12.475	12.695	12.425	-0.270	-2.118%	5.86万	0.00亿	0.000%
2026-05-11	12.555	12.745	12.745	12.425	0.220	1.756%	7.90万	0.00亿	0.000%
2026-05-08	12.385	12.525	12.565	12.375	0.140	1.130%	4.63万	0.00亿	0.000%
2026-05-07	12.445	12.385	12.475	12.345	-0.050	-0.402%	3.88万	0.00亿	0.000%
2026-05-06	12.475	12.435	12.545	12.415	-0.020	-0.161%	4.79万	0.00亿	0.000%
2026-04-30	12.525	12.455	12.525	12.405	-0.090	-0.717%	4.17万	0.00亿	0.000%
2026-04-29	12.415	12.545	12.575	12.395	0.100	0.804%	4.42万	0.00亿	0.000%
2026-04-28	12.525	12.445	12.635	12.335	-0.080	-0.639%	6.90万	0.00亿	0.000%
2026-04-27	12.785	12.525	12.785	12.385	-0.680	-5.150%	12.98万	0.00亿	0.000%
2026-04-24	13.225	13.205	13.255	12.975	-0.050	-0.377%	4.05万	0.00亿	0.000%
2026-04-23	13.355	13.255	13.385	13.195	-0.150	-1.119%	4.21万	0.00亿	0.000%
2026-04-22	13.335	13.405	13.405	13.255	0.050	0.374%	3.48万	0.00亿	0.000%
2026-04-21	13.465	13.355	13.565	13.305	-0.100	-0.743%	4.10万	0.00亿	0.000%
2026-04-20	13.535	13.455	13.595	13.435	-0.080	-0.591%	3.49万	0.00亿	0.000%
2026-04-17	13.745	13.535	13.745	13.475	-0.250	-1.814%	5.33万	0.00亿	0.000%
2026-04-16	13.895	13.785	13.915	13.685	-0.090	-0.649%	5.20万	0.00亿	0.000%
2026-04-15	13.685	13.875	13.945	13.645	0.270	1.985%	7.55万	0.00亿	0.000%
2026-04-14	13.685	13.605	13.725	13.375	-0.010	-0.073%	6.30万	0.00亿	0.000%
2026-04-13	13.825	13.615	13.825	13.565	0.000	0.000%	4.72万	0.00亿	0.000%
2026-04-10	13.875	13.855	14.035	13.805	0.000	0.000%	5.14万	0.00亿	0.000%
2026-04-09	13.905	13.825	14.075	13.765	0.000	0.000%	7.06万	0.00亿	0.000%
2026-04-08	13.985	13.995	14.145	13.835	0.000	0.000%	8.62万	0.00亿	0.000%
2026-04-07	13.805	13.875	14.025	13.555	0.000	0.000%	5.33万	0.00亿	0.000%
2026-04-03	14.105	13.805	14.165	13.755	0.000	0.000%	7.51万	0.00亿	0.000%
2026-04-02	14.015	14.175	14.395	13.985	0.000	0.000%	12.04万	0.00亿	0.000%
2026-04-01	13.585	14.085	14.135	13.585	0.000	0.000%	11.50万	0.00亿	0.000%