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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 22.96 | 24.92 | 22.86 | 23.83 | +3.79% | 19.55 | 10.71% |
| 2025-08-18 | 22.53 | 23.54 | 22.38 | 22.96 | +1.91% | 16.33 | 9.34% |
| 2025-08-15 | 21.31 | 22.80 | 21.24 | 22.53 | +8.58% | 17.33 | 10.32% |
| 2025-08-14 | 21.40 | 21.66 | 20.73 | 20.75 | -3.04% | 9.97 | 6.22% |
| 2025-08-13 | 21.12 | 21.85 | 21.08 | 21.40 | -0.88% | 12.63 | 7.74% |
| 2025-08-12 | 21.78 | 22.80 | 21.40 | 21.59 | +0.65% | 16.85 | 10.06% |
| 2025-08-11 | 20.81 | 21.57 | 20.77 | 21.45 | +2.14% | 14.30 | 8.83% |
| 2025-08-08 | 19.80 | 21.59 | 19.61 | 21.00 | +6.44% | 19.99 | 12.64% |
| 2025-08-07 | 19.79 | 20.33 | 19.61 | 19.73 | -1.60% | 8.69 | 5.74% |
| 2025-08-06 | 20.65 | 21.05 | 19.83 | 20.05 | -3.61% | 14.06 | 9.12% |
| 2025-08-05 | 20.67 | 20.90 | 20.14 | 20.80 | +0.05% | 15.90 | 10.19% |
| 2025-08-04 | 21.35 | 21.44 | 19.59 | 20.79 | -3.48% | 28.31 | 18.14% |
| 2025-08-01 | 20.33 | 22.04 | 20.31 | 21.54 | +7.49% | 35.37 | 21.48% |
| 2025-07-31 | 19.45 | 20.84 | 19.11 | 20.04 | +2.98% | 25.95 | 16.89% |
| 2025-07-30 | 19.30 | 20.66 | 19.12 | 19.46 | -1.37% | 28.34 | 18.72% |
| 2025-07-29 | 18.08 | 19.73 | 17.81 | 19.73 | +9.98% | 22.60 | 15.34% |
| 2025-07-28 | 16.63 | 18.13 | 16.60 | 17.94 | +7.88% | 15.47 | 11.59% |
| 2025-07-25 | 16.92 | 17.08 | 16.57 | 16.63 | -2.29% | 6.61 | 5.18% |
| 2025-07-24 | 16.87 | 17.28 | 16.73 | 17.02 | +0.35% | 8.39 | 6.49% |
| 2025-07-23 | 16.80 | 17.60 | 16.71 | 16.96 | -0.35% | 8.72 | 6.69% |