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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 17.88 | 18.04 | 17.70 | 17.78 | -0.39% | 2.89 | 1.72% |
| 2025-07-22 | 17.81 | 17.88 | 17.74 | 17.85 | +0.11% | 1.71 | 1.02% |
| 2025-07-21 | 17.72 | 17.93 | 17.72 | 17.83 | -0.34% | 1.85 | 1.10% |
| 2025-07-18 | 17.89 | 17.99 | 17.65 | 17.89 | -0.06% | 1.73 | 1.03% |
| 2025-07-17 | 17.94 | 18.05 | 17.84 | 17.90 | -0.33% | 1.55 | 0.92% |
| 2025-07-16 | 17.58 | 18.28 | 17.58 | 17.96 | +2.05% | 3.24 | 1.92% |
| 2025-07-15 | 17.89 | 17.94 | 17.40 | 17.60 | -1.57% | 2.47 | 1.50% |
| 2025-07-14 | 17.83 | 18.13 | 17.78 | 17.88 | +0.22% | 2.04 | 1.21% |
| 2025-07-11 | 17.79 | 17.96 | 17.68 | 17.84 | +0.45% | 1.54 | 0.92% |
| 2025-07-10 | 17.83 | 17.93 | 17.68 | 17.76 | -0.17% | 1.79 | 1.07% |
| 2025-07-09 | 17.82 | 17.96 | 17.75 | 17.79 | -0.45% | 1.94 | 1.15% |
| 2025-07-08 | 18.12 | 18.20 | 17.80 | 17.87 | -1.43% | 3.14 | 1.86% |
| 2025-07-07 | 18.09 | 18.53 | 18.04 | 18.13 | +0.50% | 2.16 | 1.26% |
| 2025-07-04 | 18.23 | 18.28 | 18.00 | 18.04 | -1.31% | 2.24 | 1.31% |
| 2025-07-03 | 18.27 | 18.71 | 18.18 | 18.28 | +0.49% | 2.79 | 1.61% |
| 2025-07-02 | 18.10 | 18.33 | 17.98 | 18.19 | +0.50% | 2.07 | 1.21% |
| 2025-07-01 | 18.08 | 18.39 | 18.00 | 18.10 | -0.17% | 2.43 | 1.42% |
| 2025-06-30 | 18.33 | 18.35 | 18.03 | 18.13 | -0.77% | 2.74 | 1.61% |
| 2025-06-27 | 18.58 | 18.65 | 18.26 | 18.27 | -1.77% | 2.36 | 1.36% |
| 2025-06-26 | 18.53 | 18.95 | 18.36 | 18.60 | +0.16% | 2.94 | 1.68% |