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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 18.14 | 18.33 | 17.81 | 17.89 | -1.65% | 4.05 | 2.96% |
| 2026-04-20 | 18.31 | 18.34 | 18.04 | 18.19 | -1.30% | 3.52 | 2.54% |
| 2026-04-17 | 18.71 | 18.77 | 18.18 | 18.43 | -1.97% | 5.55 | 3.97% |
| 2026-04-16 | 18.91 | 18.92 | 18.62 | 18.80 | -1.52% | 5.82 | 4.08% |
| 2026-04-15 | 18.69 | 19.25 | 18.37 | 19.09 | +3.75% | 9.58 | 6.64% |
| 2026-04-14 | 18.50 | 18.58 | 18.01 | 18.40 | +0.11% | 4.18 | 3.01% |
| 2026-04-13 | 18.48 | 18.58 | 18.30 | 18.38 | -1.18% | 2.55 | 1.82% |
| 2026-04-10 | 18.56 | 18.88 | 18.38 | 18.60 | +0.22% | 4.28 | 3.01% |
| 2026-04-09 | 18.74 | 19.22 | 18.54 | 18.56 | -2.26% | 5.34 | 3.73% |
| 2026-04-08 | 19.00 | 19.24 | 18.70 | 18.99 | +1.55% | 5.33 | 3.69% |
| 2026-04-07 | 18.45 | 19.09 | 18.02 | 18.70 | +1.25% | 5.32 | 3.75% |
| 2026-04-03 | 18.65 | 18.94 | 18.40 | 18.47 | -3.85% | 6.47 | 4.56% |
| 2026-04-02 | 19.01 | 19.46 | 18.90 | 19.21 | +0.21% | 9.56 | 6.55% |
| 2026-04-01 | 18.68 | 19.23 | 18.36 | 19.17 | +4.18% | 9.71 | 6.72% |
| 2026-03-31 | 18.55 | 18.89 | 18.36 | 18.40 | -1.34% | 3.97 | 2.81% |
| 2026-03-30 | 18.26 | 18.91 | 18.23 | 18.65 | +0.65% | 5.64 | 3.96% |
| 2026-03-27 | 17.40 | 18.54 | 17.33 | 18.53 | +5.46% | 6.11 | 4.41% |
| 2026-03-26 | 17.58 | 17.93 | 17.51 | 17.57 | -0.28% | 2.47 | 1.83% |
| 2026-03-25 | 17.48 | 17.67 | 17.48 | 17.62 | +0.86% | 2.26 | 1.69% |
| 2026-03-24 | 16.99 | 17.47 | 16.99 | 17.47 | +4.49% | 3.80 | 2.90% |