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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.17 | 14.26 | 14.07 | 14.18 | 0.00% | 1.13 | 0.84% |
| 2026-01-16 | 14.36 | 14.44 | 14.13 | 14.18 | -1.18% | 1.22 | 0.92% |
| 2026-01-15 | 14.21 | 14.46 | 14.15 | 14.35 | +0.56% | 1.46 | 1.09% |
| 2026-01-14 | 14.45 | 14.58 | 14.18 | 14.27 | -1.25% | 2.33 | 1.72% |
| 2026-01-13 | 14.53 | 14.76 | 14.37 | 14.45 | -0.28% | 2.35 | 1.72% |
| 2026-01-12 | 14.35 | 14.53 | 14.26 | 14.49 | +0.98% | 2.04 | 1.51% |
| 2026-01-09 | 14.29 | 14.41 | 14.25 | 14.35 | -0.21% | 1.74 | 1.29% |
| 2026-01-08 | 14.03 | 14.39 | 13.98 | 14.38 | +2.71% | 2.32 | 1.73% |
| 2026-01-07 | 14.01 | 14.14 | 13.97 | 14.00 | -0.14% | 1.45 | 1.10% |
| 2026-01-06 | 14.00 | 14.05 | 13.92 | 14.02 | +0.57% | 1.51 | 1.15% |
| 2026-01-05 | 13.70 | 14.03 | 13.69 | 13.94 | +1.83% | 1.34 | 1.03% |
| 2025-12-31 | 13.78 | 13.80 | 13.67 | 13.69 | -0.65% | 0.86 | 0.67% |
| 2025-12-30 | 13.91 | 13.95 | 13.73 | 13.78 | -0.86% | 1.11 | 0.86% |
| 2025-12-29 | 14.25 | 14.30 | 13.86 | 13.90 | -1.70% | 1.77 | 1.35% |
| 2025-12-26 | 13.90 | 14.28 | 13.78 | 14.14 | +1.58% | 2.17 | 1.64% |
| 2025-12-25 | 14.03 | 14.14 | 13.83 | 13.92 | -0.64% | 1.91 | 1.46% |
| 2025-12-24 | 13.14 | 14.30 | 13.08 | 14.01 | +6.87% | 5.38 | 4.12% |
| 2025-12-23 | 13.50 | 13.51 | 13.08 | 13.11 | -2.67% | 2.55 | 2.05% |
| 2025-12-22 | 13.40 | 13.58 | 13.37 | 13.47 | +0.60% | 1.37 | 1.08% |
| 2025-12-19 | 13.36 | 13.50 | 13.31 | 13.39 | +0.30% | 1.50 | 1.18% |