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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 16.28 | 16.37 | 16.12 | 16.36 | +0.61% | 1.10 | 0.72% |
| 2025-10-22 | 16.21 | 16.31 | 16.20 | 16.26 | +0.12% | 0.67 | 0.44% |
| 2025-10-21 | 16.22 | 16.30 | 16.14 | 16.24 | +0.37% | 0.96 | 0.63% |
| 2025-10-20 | 16.34 | 16.40 | 16.16 | 16.18 | -0.98% | 1.03 | 0.68% |
| 2025-10-17 | 16.45 | 16.58 | 16.28 | 16.34 | -0.31% | 1.55 | 1.00% |
| 2025-10-16 | 16.25 | 16.48 | 16.21 | 16.39 | +0.92% | 1.57 | 1.02% |
| 2025-10-15 | 16.17 | 16.25 | 16.09 | 16.24 | +0.43% | 1.24 | 0.81% |
| 2025-10-14 | 16.28 | 16.29 | 16.14 | 16.17 | -0.12% | 1.23 | 0.80% |
| 2025-10-13 | 16.17 | 16.22 | 16.01 | 16.19 | -0.61% | 1.26 | 0.83% |
| 2025-10-10 | 16.30 | 16.34 | 16.23 | 16.29 | -0.37% | 1.25 | 0.81% |
| 2025-10-09 | 16.25 | 16.35 | 16.14 | 16.35 | +1.05% | 1.11 | 0.72% |
| 2025-09-30 | 16.15 | 16.31 | 16.10 | 16.18 | +0.19% | 1.21 | 0.80% |
| 2025-09-29 | 16.36 | 16.36 | 15.98 | 16.15 | -1.28% | 2.10 | 1.38% |
| 2025-09-26 | 16.66 | 16.69 | 16.31 | 16.36 | -1.74% | 1.73 | 1.12% |
| 2025-09-25 | 16.85 | 16.85 | 16.65 | 16.65 | -1.36% | 1.04 | 0.66% |
| 2025-09-24 | 16.80 | 16.90 | 16.72 | 16.88 | +0.18% | 0.97 | 0.61% |
| 2025-09-23 | 16.75 | 16.88 | 16.39 | 16.85 | +0.42% | 1.57 | 1.01% |
| 2025-09-22 | 17.14 | 17.16 | 16.72 | 16.78 | -1.76% | 1.62 | 1.02% |
| 2025-09-19 | 17.26 | 17.30 | 16.98 | 17.08 | -1.04% | 1.74 | 1.08% |
| 2025-09-18 | 17.38 | 17.49 | 17.20 | 17.26 | -0.75% | 1.50 | 0.92% |