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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.75 | 15.86 | 15.28 | 15.43 | -1.09% | 12.16 | 10.30% |
| 2025-06-23 | 15.79 | 16.20 | 15.10 | 15.60 | -1.82% | 16.91 | 14.26% |
| 2025-06-20 | 14.99 | 16.24 | 14.51 | 15.89 | +7.66% | 21.52 | 18.21% |
| 2025-06-19 | 15.15 | 15.40 | 14.64 | 14.76 | -1.99% | 8.80 | 7.73% |
| 2025-06-18 | 14.77 | 15.38 | 14.77 | 15.06 | -0.26% | 9.27 | 8.05% |
| 2025-06-17 | 16.42 | 16.45 | 15.00 | 15.10 | -5.03% | 17.26 | 14.57% |
| 2025-06-16 | 15.88 | 16.27 | 15.39 | 15.90 | +1.40% | 12.13 | 10.00% |
| 2025-06-13 | 16.49 | 17.03 | 15.62 | 15.68 | -7.05% | 19.67 | 16.01% |
| 2025-06-12 | 17.37 | 17.59 | 16.70 | 16.87 | -5.70% | 25.72 | 19.92% |
| 2025-06-11 | 17.56 | 18.45 | 16.84 | 17.89 | +6.24% | 39.50 | 29.48% |
| 2025-06-10 | 16.84 | 16.84 | 16.84 | 16.84 | +9.99% | 7.87 | 6.13% |
| 2025-06-09 | 15.10 | 15.31 | 15.10 | 15.31 | +9.99% | 4.48 | 3.84% |
| 2025-06-06 | 13.35 | 14.18 | 13.22 | 13.92 | +4.04% | 12.94 | 12.27% |
| 2025-06-05 | 13.60 | 13.86 | 13.17 | 13.38 | -0.96% | 7.96 | 7.77% |
| 2025-06-04 | 13.58 | 13.89 | 13.34 | 13.51 | -1.31% | 6.85 | 6.65% |
| 2025-06-03 | 13.38 | 13.88 | 13.18 | 13.69 | +1.71% | 9.66 | 9.31% |
| 2025-05-30 | 13.88 | 14.12 | 13.38 | 13.46 | -1.10% | 15.40 | 14.65% |
| 2025-05-29 | 12.39 | 13.61 | 12.36 | 13.61 | +10.02% | 10.00 | 10.04% |
| 2025-05-28 | 12.68 | 12.83 | 12.30 | 12.37 | -3.08% | 5.70 | 5.90% |
| 2025-05-27 | 13.26 | 13.34 | 12.57 | 12.76 | -2.41% | 7.70 | 7.79% |