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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 13.89 | 13.98 | 13.05 | 13.08 | -3.97% | 14.63 | 13.98% |
| 2025-05-23 | 13.62 | 13.62 | 13.62 | 13.62 | +10.02% | 4.13 | 3.92% |
| 2025-05-22 | 12.63 | 12.67 | 12.26 | 12.38 | -2.40% | 4.53 | 4.70% |
| 2025-05-21 | 12.62 | 12.96 | 12.61 | 12.68 | +0.47% | 5.58 | 5.65% |
| 2025-05-20 | 12.16 | 12.85 | 12.15 | 12.63 | +3.80% | 5.75 | 5.94% |
| 2025-05-19 | 12.24 | 12.39 | 12.02 | 12.16 | -2.29% | 4.39 | 4.67% |
| 2025-05-16 | 12.39 | 12.69 | 12.31 | 12.45 | +3.35% | 6.04 | 6.25% |
| 2025-05-15 | 12.09 | 12.45 | 12.01 | 12.05 | -0.49% | 4.14 | 4.38% |
| 2025-05-14 | 12.20 | 12.23 | 11.99 | 12.10 | -1.20% | 3.77 | 4.03% |
| 2025-05-13 | 11.91 | 12.29 | 11.73 | 12.25 | +3.92% | 6.17 | 6.62% |
| 2025-05-12 | 11.71 | 11.90 | 11.63 | 11.79 | -1.24% | 3.52 | 3.87% |
| 2025-05-09 | 11.87 | 12.08 | 11.67 | 11.94 | +1.08% | 5.69 | 6.18% |
| 2025-05-08 | 11.27 | 11.86 | 11.24 | 11.81 | +4.17% | 6.08 | 6.70% |
| 2025-05-07 | 11.63 | 11.64 | 11.18 | 11.34 | +1.32% | 3.64 | 4.14% |
| 2025-05-06 | 10.99 | 11.19 | 10.95 | 11.19 | +2.16% | 2.05 | 2.39% |