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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.14 | 13.19 | 12.93 | 13.13 | +1.39% | 0.80 | 0.65% |
| 2026-03-23 | 13.52 | 13.52 | 12.83 | 12.95 | -5.20% | 2.03 | 1.64% |
| 2026-03-20 | 13.81 | 13.94 | 13.57 | 13.66 | -1.23% | 1.14 | 0.88% |
| 2026-03-19 | 13.97 | 14.03 | 13.75 | 13.83 | -1.43% | 1.11 | 0.85% |
| 2026-03-18 | 14.11 | 14.18 | 13.92 | 14.03 | -0.50% | 1.35 | 1.02% |
| 2026-03-17 | 14.23 | 14.31 | 14.06 | 14.10 | -0.91% | 1.21 | 0.91% |
| 2026-03-16 | 14.22 | 14.30 | 14.11 | 14.23 | -0.21% | 1.18 | 0.88% |
| 2026-03-13 | 14.29 | 14.44 | 14.17 | 14.26 | -0.21% | 1.37 | 1.02% |
| 2026-03-12 | 14.32 | 14.42 | 14.25 | 14.29 | -0.63% | 1.17 | 0.87% |
| 2026-03-11 | 14.30 | 14.50 | 14.16 | 14.38 | +0.63% | 1.20 | 0.89% |
| 2026-03-10 | 14.20 | 14.36 | 14.06 | 14.29 | +0.99% | 1.87 | 1.39% |
| 2026-03-09 | 13.95 | 14.18 | 13.86 | 14.15 | +0.86% | 1.55 | 1.17% |
| 2026-03-06 | 13.85 | 14.06 | 13.80 | 14.03 | +1.01% | 0.97 | 0.74% |
| 2026-03-05 | 14.02 | 14.04 | 13.83 | 13.89 | +0.29% | 1.08 | 0.83% |
| 2026-03-04 | 14.10 | 14.22 | 13.77 | 13.85 | -2.46% | 1.93 | 1.47% |
| 2026-03-03 | 14.20 | 14.40 | 14.08 | 14.20 | -0.28% | 2.38 | 1.78% |
| 2026-03-02 | 14.00 | 14.32 | 13.96 | 14.24 | +0.92% | 2.05 | 1.54% |
| 2026-02-27 | 14.13 | 14.16 | 13.96 | 14.11 | -0.28% | 1.35 | 1.03% |
| 2026-02-26 | 13.69 | 14.36 | 13.60 | 14.15 | +3.44% | 3.03 | 2.30% |
| 2026-02-25 | 13.56 | 13.80 | 13.55 | 13.68 | +0.81% | 1.10 | 0.85% |