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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 17.35 | 17.53 | 17.26 | 17.39 | +0.23% | 1.29 | 0.79% |
| 2025-09-16 | 17.41 | 17.49 | 17.25 | 17.35 | -0.34% | 1.40 | 0.86% |
| 2025-09-15 | 17.62 | 17.66 | 17.38 | 17.41 | -1.47% | 1.65 | 1.00% |
| 2025-09-12 | 17.84 | 17.86 | 17.59 | 17.67 | -1.17% | 2.38 | 1.43% |
| 2025-09-11 | 17.87 | 17.94 | 17.64 | 17.88 | +0.22% | 2.75 | 1.65% |
| 2025-09-10 | 18.30 | 18.31 | 17.78 | 17.84 | -3.04% | 4.19 | 2.48% |
| 2025-09-09 | 18.31 | 18.52 | 18.19 | 18.40 | 0.00% | 2.83 | 1.64% |
| 2025-09-08 | 17.91 | 18.44 | 17.76 | 18.40 | +2.22% | 3.82 | 2.24% |
| 2025-09-05 | 17.64 | 18.05 | 17.53 | 18.00 | +2.10% | 2.87 | 1.71% |
| 2025-09-04 | 17.41 | 17.79 | 17.22 | 17.63 | +1.61% | 2.03 | 1.23% |
| 2025-09-03 | 17.62 | 17.68 | 17.28 | 17.35 | -1.42% | 1.57 | 0.96% |
| 2025-09-02 | 17.75 | 17.81 | 17.41 | 17.60 | -0.79% | 1.82 | 1.10% |
| 2025-09-01 | 17.69 | 17.78 | 17.58 | 17.74 | +0.23% | 1.38 | 0.83% |
| 2025-08-29 | 17.75 | 17.91 | 17.61 | 17.70 | -0.17% | 1.94 | 1.17% |
| 2025-08-28 | 17.90 | 17.99 | 17.49 | 17.73 | -0.95% | 2.65 | 1.59% |
| 2025-08-27 | 18.23 | 18.27 | 17.85 | 17.90 | -1.86% | 3.46 | 2.03% |
| 2025-08-26 | 18.15 | 18.40 | 18.08 | 18.24 | +0.16% | 2.62 | 1.53% |
| 2025-08-25 | 18.02 | 18.35 | 17.98 | 18.21 | +1.05% | 3.90 | 2.29% |
| 2025-08-22 | 18.01 | 18.05 | 17.78 | 18.02 | +0.11% | 2.44 | 1.45% |
| 2025-08-21 | 17.94 | 18.20 | 17.91 | 18.00 | +0.33% | 2.39 | 1.40% |