九强生物

sz300406 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

11.69

涨跌幅

-0.68%

成交量

3,247,200 股

成交额

37,933,768 元

换手率

0.77%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	11.76	11.69	11.76	11.64	-0.68%	3,247,200	37,933,768	0.77
2026-10-13	11.80	11.77	11.86	11.60	-1.26%	5,481,600	64,271,332	1.29
2026-10-12	12.14	11.92	12.25	11.90	-1.81%	5,263,300	63,067,296	1.24
2026-10-09	11.90	12.14	12.14	11.77	+1.68%	5,857,000	70,156,768	1.38
2026-10-08	12.06	11.94	12.15	11.81	+0.00%	5,993,200	71,577,048	1.41
2026-09-30	11.82	11.94	12.04	11.76	+1.44%	5,166,000	61,808,412	1.22
2026-09-29	11.78	11.77	11.93	11.72	-0.84%	3,270,700	38,566,608	0.77
2026-09-28	11.73	11.87	11.94	11.73	+1.28%	6,409,700	75,946,104	1.51
2026-09-24	11.80	11.72	11.94	11.71	-1.10%	4,518,700	53,421,292	1.06
2026-09-23	11.79	11.85	11.98	11.76	+0.51%	4,789,400	56,882,252	1.13
2026-09-22	11.66	11.79	11.89	11.62	+0.68%	6,207,300	73,011,360	1.46
2026-09-21	11.47	11.71	11.71	11.44	+2.72%	5,375,400	62,550,736	1.27
2026-09-18	11.27	11.40	11.59	11.27	+1.06%	3,254,900	37,303,536	0.77
2026-09-17	11.20	11.28	11.32	11.12	+0.89%	2,449,900	27,571,064	0.58
2026-09-16	11.21	11.18	11.22	11.07	-0.27%	2,686,100	29,935,260	0.63
2026-09-15	11.38	11.21	11.38	11.20	-1.58%	2,433,800	27,378,000	0.57
2026-09-14	11.27	11.39	11.43	11.23	+1.24%	3,159,700	35,886,960	0.74
2026-09-11	11.40	11.25	11.43	11.14	-1.66%	3,844,500	43,183,672	0.91
2026-09-10	11.68	11.44	11.68	11.42	-2.39%	4,354,000	50,076,616	1.03
2026-09-09	11.71	11.72	11.78	11.65	-0.68%	2,768,800	32,400,904	0.65
2026-09-08	11.66	11.80	11.83	11.61	+1.20%	4,218,900	49,440,924	0.99
2026-09-07	11.80	11.66	11.80	11.64	-1.02%	3,554,300	41,564,852	0.84
2026-09-04	11.80	11.78	11.90	11.68	+0.43%	4,729,400	55,822,500	1.11
2026-09-03	11.62	11.73	11.81	11.62	+0.00%	4,620,700	54,166,352	1.09
2026-09-02	11.80	11.73	11.85	11.66	-1.01%	3,553,800	41,699,256	0.84
2026-09-01	11.66	11.85	11.86	11.64	+1.11%	5,250,100	61,785,024	1.24
2026-08-31	11.85	11.72	11.89	11.60	-0.09%	4,801,000	56,249,072	1.13
2026-08-28	11.73	11.73	11.78	11.65	-0.34%	3,801,700	44,524,624	0.90
2026-08-27	11.69	11.77	11.82	11.61	+0.60%	4,125,900	48,415,564	0.97
2026-08-26	11.65	11.70	11.93	11.65	+0.43%	6,061,500	71,438,232	1.43

需要全历史数据与程序化访问？查看九强生物日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz300406 获取全部历史日线。