众生药业 sz.002317
23.91
-0.29%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.29 | 24.78 | 23.59 | 23.91 | -0.29% | 10.81 | 5.91% |
| 2026-05-21 | 24.29 | 25.22 | 23.82 | 23.98 | -2.20% | 15.47 | 8.30% |
| 2026-05-20 | 23.46 | 25.30 | 23.36 | 24.52 | +3.94% | 18.05 | 9.68% |
| 2026-05-19 | 22.86 | 24.20 | 22.47 | 23.59 | +4.98% | 20.13 | 11.28% |
| 2026-05-18 | 21.46 | 23.12 | 21.40 | 22.47 | +4.71% | 15.26 | 8.96% |
| 2026-05-15 | 21.42 | 21.97 | 21.27 | 21.46 | -1.69% | 10.27 | 6.27% |
| 2026-05-14 | 21.71 | 22.58 | 21.42 | 21.83 | 0.00% | 14.98 | 8.91% |
| 2026-05-13 | 21.38 | 22.15 | 21.16 | 21.83 | +2.83% | 16.55 | 10.00% |
| 2026-05-12 | 22.28 | 22.50 | 20.68 | 21.23 | -4.54% | 24.52 | 15.03% |
| 2026-05-11 | 23.00 | 23.22 | 21.58 | 22.24 | -1.33% | 41.67 | 24.41% |
| 2026-05-08 | 22.54 | 22.54 | 22.53 | 22.54 | +10.00% | 9.21 | 5.36% |
| 2026-05-07 | 18.75 | 20.49 | 18.63 | 20.49 | +9.98% | 17.23 | 11.39% |
| 2026-05-06 | 18.32 | 18.78 | 18.23 | 18.63 | +1.31% | 4.61 | 3.25% |
| 2026-04-30 | 18.40 | 18.79 | 18.18 | 18.39 | -0.16% | 4.70 | 3.35% |
| 2026-04-29 | 18.91 | 18.93 | 18.11 | 18.42 | -2.59% | 5.74 | 4.11% |
| 2026-04-28 | 19.19 | 19.38 | 18.77 | 18.91 | -1.92% | 5.40 | 3.73% |
| 2026-04-27 | 18.31 | 19.36 | 18.22 | 19.28 | +5.01% | 8.71 | 6.03% |
| 2026-04-24 | 18.28 | 18.60 | 18.11 | 18.36 | -0.49% | 3.22 | 2.30% |
| 2026-04-23 | 18.19 | 18.73 | 18.14 | 18.45 | +0.55% | 5.06 | 3.60% |
| 2026-04-22 | 17.80 | 18.36 | 17.70 | 18.35 | +2.57% | 4.49 | 3.26% |