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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 17.33 | 17.40 | 16.60 | 16.72 | -5.16% | 4.52 | 3.49% |
| 2026-03-20 | 18.09 | 18.38 | 17.50 | 17.63 | -2.60% | 3.12 | 2.28% |
| 2026-03-19 | 18.08 | 18.45 | 18.01 | 18.10 | -0.82% | 3.43 | 2.48% |
| 2026-03-18 | 18.07 | 18.25 | 17.90 | 18.25 | +1.00% | 2.17 | 1.58% |
| 2026-03-17 | 18.34 | 18.45 | 18.06 | 18.07 | -1.20% | 2.59 | 1.86% |
| 2026-03-16 | 18.03 | 18.36 | 18.00 | 18.29 | +0.94% | 2.32 | 1.67% |
| 2026-03-13 | 18.21 | 18.40 | 18.10 | 18.12 | -0.98% | 2.44 | 1.76% |
| 2026-03-12 | 18.44 | 18.48 | 18.18 | 18.30 | -1.08% | 2.77 | 1.99% |
| 2026-03-11 | 18.52 | 18.65 | 18.44 | 18.50 | -0.54% | 2.61 | 1.85% |
| 2026-03-10 | 18.28 | 18.62 | 18.25 | 18.60 | +2.09% | 4.32 | 3.07% |
| 2026-03-09 | 17.78 | 18.41 | 17.68 | 18.22 | +1.17% | 5.40 | 3.91% |
| 2026-03-06 | 17.52 | 18.04 | 17.47 | 18.01 | +2.27% | 3.62 | 2.66% |
| 2026-03-05 | 17.58 | 17.77 | 17.47 | 17.61 | +1.73% | 3.28 | 2.44% |
| 2026-03-04 | 17.27 | 17.63 | 17.20 | 17.31 | -1.42% | 4.02 | 3.04% |
| 2026-03-03 | 18.13 | 18.38 | 17.52 | 17.56 | -3.20% | 5.20 | 3.83% |
| 2026-03-02 | 18.60 | 18.68 | 18.00 | 18.14 | -4.43% | 6.30 | 4.53% |
| 2026-02-27 | 18.90 | 18.98 | 18.71 | 18.98 | +0.48% | 3.05 | 2.12% |
| 2026-02-26 | 19.13 | 19.19 | 18.84 | 18.89 | -1.36% | 4.09 | 2.83% |
| 2026-02-25 | 18.93 | 19.25 | 18.90 | 19.15 | +0.79% | 3.35 | 2.30% |
| 2026-02-24 | 19.10 | 19.16 | 18.91 | 19.00 | +0.26% | 2.76 | 1.91% |