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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.30 | 17.85 | 16.92 | 17.02 | -2.46% | 11.03 | 8.40% |
| 2025-07-21 | 17.54 | 17.85 | 17.19 | 17.45 | -1.02% | 8.79 | 6.62% |
| 2025-07-18 | 17.66 | 17.90 | 17.43 | 17.63 | -0.45% | 11.91 | 8.88% |
| 2025-07-17 | 16.59 | 17.97 | 16.53 | 17.71 | +7.01% | 20.37 | 15.43% |
| 2025-07-16 | 15.88 | 16.71 | 15.88 | 16.55 | +3.70% | 12.49 | 9.97% |
| 2025-07-15 | 16.36 | 16.36 | 15.85 | 15.96 | -0.87% | 8.33 | 6.80% |
| 2025-07-14 | 15.83 | 16.26 | 15.70 | 16.10 | +0.75% | 8.79 | 7.20% |
| 2025-07-11 | 15.56 | 16.39 | 15.50 | 15.98 | +1.98% | 11.13 | 9.10% |
| 2025-07-10 | 15.51 | 16.19 | 15.40 | 15.67 | +0.38% | 7.12 | 5.92% |
| 2025-07-09 | 15.85 | 15.98 | 15.46 | 15.61 | -3.04% | 8.64 | 7.25% |
| 2025-07-08 | 16.28 | 17.04 | 15.88 | 16.10 | +0.94% | 13.13 | 10.57% |
| 2025-07-07 | 16.14 | 16.65 | 15.84 | 15.95 | -1.18% | 12.48 | 10.11% |
| 2025-07-04 | 15.70 | 16.36 | 15.58 | 16.14 | +1.64% | 15.25 | 12.59% |
| 2025-07-03 | 14.81 | 16.14 | 14.80 | 15.88 | +6.22% | 16.17 | 13.53% |
| 2025-07-02 | 15.39 | 15.69 | 14.89 | 14.95 | -4.29% | 10.50 | 9.06% |
| 2025-07-01 | 15.03 | 15.75 | 14.96 | 15.62 | +4.06% | 14.54 | 12.39% |
| 2025-06-30 | 14.86 | 15.02 | 14.76 | 15.01 | +0.54% | 5.29 | 4.66% |
| 2025-06-27 | 15.00 | 15.20 | 14.92 | 14.93 | -0.80% | 5.96 | 5.21% |
| 2025-06-26 | 15.18 | 15.27 | 14.75 | 15.05 | -1.38% | 7.28 | 6.36% |
| 2025-06-25 | 15.30 | 15.52 | 15.01 | 15.26 | -1.10% | 9.09 | 7.84% |