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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 18.60 | 18.75 | 18.44 | 18.57 | -0.16% | 2.94 | 1.68% |
| 2025-06-24 | 18.47 | 18.75 | 18.20 | 18.60 | +1.47% | 4.07 | 2.34% |
| 2025-06-23 | 18.27 | 18.36 | 17.85 | 18.33 | +0.11% | 2.70 | 1.59% |
| 2025-06-20 | 18.24 | 18.43 | 18.15 | 18.31 | +0.22% | 2.49 | 1.44% |
| 2025-06-19 | 18.33 | 18.47 | 18.04 | 18.27 | -0.38% | 2.50 | 1.46% |
| 2025-06-18 | 18.70 | 18.76 | 18.19 | 18.34 | -2.19% | 2.97 | 1.72% |
| 2025-06-17 | 18.96 | 18.96 | 18.46 | 18.75 | 0.00% | 4.12 | 2.35% |
| 2025-06-16 | 18.76 | 18.87 | 18.13 | 18.75 | +2.85% | 6.35 | 3.64% |
| 2025-06-13 | 18.90 | 19.10 | 17.98 | 18.23 | -2.09% | 10.93 | 6.32% |
| 2025-06-12 | 17.10 | 18.62 | 17.10 | 18.62 | +9.98% | 13.76 | 8.02% |
| 2025-06-11 | 17.11 | 17.26 | 16.75 | 16.93 | -1.23% | 4.71 | 2.95% |
| 2025-06-10 | 18.66 | 18.66 | 17.11 | 17.14 | +1.06% | 12.76 | 7.62% |
| 2025-06-09 | 16.96 | 16.96 | 16.96 | 16.96 | nan% | nan | nan% |
| 2025-06-06 | 16.96 | 16.96 | 16.96 | 16.96 | nan% | nan | nan% |
| 2025-06-05 | 17.26 | 17.29 | 16.85 | 16.96 | -1.74% | 2.13 | 1.33% |
| 2025-06-04 | 17.08 | 17.39 | 16.91 | 17.26 | +1.05% | 2.56 | 1.59% |
| 2025-06-03 | 16.81 | 17.11 | 16.78 | 17.08 | +1.94% | 2.65 | 1.63% |
| 2025-05-30 | 16.73 | 16.92 | 16.66 | 16.75 | +0.09% | 1.98 | 1.23% |
| 2025-05-29 | 16.72 | 16.76 | 16.54 | 16.74 | +0.73% | 1.55 | 0.97% |
| 2025-05-28 | 16.33 | 16.76 | 16.29 | 16.62 | +1.76% | 2.16 | 1.36% |