派林生物 sz.000403
12.16
+5.65%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 11.51 | 12.42 | 11.46 | 12.16 | +5.65% | 4.24 | 3.73% |
| 2026-05-22 | 11.49 | 11.63 | 11.23 | 11.51 | -0.35% | 3.02 | 2.82% |
| 2026-05-21 | 10.57 | 11.55 | 10.53 | 11.55 | +10.00% | 4.24 | 4.03% |
| 2026-05-20 | 10.81 | 10.82 | 10.48 | 10.50 | -2.96% | 1.25 | 1.26% |
| 2026-05-19 | 10.72 | 10.85 | 10.71 | 10.82 | +0.56% | 0.61 | 0.60% |
| 2026-05-18 | 11.16 | 11.20 | 10.66 | 10.76 | -3.93% | 1.46 | 1.44% |
| 2026-05-15 | 11.33 | 11.37 | 11.13 | 11.20 | -1.32% | 0.86 | 0.81% |
| 2026-05-14 | 11.70 | 11.72 | 11.35 | 11.35 | -3.07% | 1.16 | 1.08% |
| 2026-05-13 | 11.77 | 11.79 | 11.62 | 11.71 | -0.59% | 0.69 | 0.63% |
| 2026-05-12 | 11.90 | 11.94 | 11.74 | 11.78 | -1.01% | 0.90 | 0.81% |
| 2026-05-11 | 11.74 | 11.94 | 11.59 | 11.90 | +1.62% | 1.34 | 1.21% |
| 2026-05-08 | 11.66 | 11.84 | 11.65 | 11.71 | +0.26% | 0.96 | 0.87% |
| 2026-05-07 | 11.71 | 11.78 | 11.56 | 11.68 | -0.26% | 1.01 | 0.92% |
| 2026-05-06 | 11.95 | 11.99 | 11.68 | 11.71 | -2.01% | 1.60 | 1.44% |
| 2026-04-30 | 12.15 | 12.31 | 11.88 | 11.95 | -1.81% | 1.23 | 1.09% |
| 2026-04-29 | 11.90 | 12.29 | 11.83 | 12.17 | -0.90% | 0.96 | 0.84% |
| 2026-04-28 | 12.19 | 12.39 | 12.16 | 12.28 | +0.66% | 0.72 | 0.63% |
| 2026-04-27 | 12.40 | 12.40 | 12.10 | 12.20 | -2.79% | 0.99 | 0.86% |
| 2026-04-24 | 12.63 | 12.69 | 12.53 | 12.55 | -1.03% | 0.62 | 0.53% |
| 2026-04-23 | 12.79 | 12.83 | 12.64 | 12.68 | -0.94% | 0.77 | 0.65% |