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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.08 | 16.09 | 15.89 | 15.95 | -0.56% | 0.66 | 0.44% |
| 2025-11-19 | 16.17 | 16.24 | 16.04 | 16.04 | -0.93% | 0.64 | 0.42% |
| 2025-11-18 | 16.24 | 16.32 | 16.15 | 16.19 | -0.25% | 0.67 | 0.44% |
| 2025-11-17 | 16.34 | 16.34 | 16.15 | 16.23 | -0.43% | 0.82 | 0.54% |
| 2025-11-14 | 16.31 | 16.42 | 16.26 | 16.30 | -0.12% | 0.86 | 0.56% |
| 2025-11-13 | 16.15 | 16.35 | 16.09 | 16.32 | +1.05% | 1.18 | 0.77% |
| 2025-11-12 | 16.20 | 16.20 | 16.07 | 16.15 | -0.25% | 0.81 | 0.53% |
| 2025-11-11 | 16.16 | 16.20 | 16.10 | 16.19 | +0.31% | 0.72 | 0.47% |
| 2025-11-10 | 16.05 | 16.20 | 16.01 | 16.14 | +0.56% | 1.04 | 0.69% |
| 2025-11-07 | 15.76 | 16.13 | 15.69 | 16.05 | +1.84% | 1.58 | 1.05% |
| 2025-11-06 | 15.77 | 15.78 | 15.66 | 15.76 | 0.00% | 0.67 | 0.45% |
| 2025-11-05 | 15.65 | 15.78 | 15.65 | 15.76 | +0.38% | 0.75 | 0.51% |
| 2025-11-04 | 15.68 | 15.82 | 15.62 | 15.70 | +0.26% | 0.95 | 0.65% |
| 2025-11-03 | 15.74 | 15.77 | 15.64 | 15.66 | -0.51% | 0.81 | 0.55% |
| 2025-10-31 | 15.57 | 15.75 | 15.57 | 15.74 | +0.90% | 0.93 | 0.63% |
| 2025-10-30 | 15.66 | 15.79 | 15.59 | 15.60 | -0.83% | 1.08 | 0.73% |
| 2025-10-29 | 15.91 | 15.99 | 15.65 | 15.73 | -2.30% | 2.51 | 1.69% |
| 2025-10-28 | 16.09 | 16.12 | 16.03 | 16.10 | +0.06% | 0.68 | 0.45% |
| 2025-10-27 | 16.21 | 16.21 | 15.90 | 16.09 | -1.71% | 2.02 | 1.34% |
| 2025-10-24 | 16.36 | 16.41 | 16.28 | 16.37 | +0.06% | 0.87 | 0.57% |