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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 19.06 | 19.22 | 18.93 | 18.95 | -0.79% | 3.09 | 2.13% |
| 2026-02-12 | 19.15 | 19.23 | 19.00 | 19.10 | -0.47% | 3.24 | 2.22% |
| 2026-02-11 | 19.36 | 19.50 | 19.16 | 19.19 | -1.24% | 3.63 | 2.47% |
| 2026-02-10 | 19.53 | 19.69 | 19.36 | 19.43 | -1.17% | 4.68 | 3.15% |
| 2026-02-09 | 19.46 | 19.88 | 19.46 | 19.66 | +0.20% | 6.04 | 4.04% |
| 2026-02-06 | 19.99 | 20.38 | 19.61 | 19.62 | +1.13% | 9.73 | 6.38% |
| 2026-02-05 | 19.25 | 19.74 | 19.20 | 19.40 | +0.57% | 6.16 | 4.14% |
| 2026-02-04 | 19.01 | 19.33 | 18.95 | 19.29 | +0.68% | 4.99 | 3.42% |
| 2026-02-03 | 18.94 | 19.17 | 18.74 | 19.16 | +2.13% | 5.11 | 3.54% |
| 2026-02-02 | 19.10 | 19.35 | 18.76 | 18.76 | -2.04% | 5.57 | 3.83% |
| 2026-01-30 | 19.71 | 19.94 | 19.09 | 19.15 | -4.25% | 8.44 | 5.72% |
| 2026-01-29 | 19.60 | 20.10 | 19.31 | 20.00 | +0.96% | 10.60 | 7.04% |
| 2026-01-28 | 21.17 | 21.25 | 19.80 | 19.81 | -8.16% | 18.75 | 12.10% |
| 2026-01-27 | 22.71 | 22.71 | 21.00 | 21.57 | -5.93% | 23.10 | 14.13% |
| 2026-01-26 | 22.07 | 23.60 | 22.03 | 22.93 | +6.50% | 33.04 | 19.07% |
| 2026-01-23 | 21.30 | 21.77 | 21.12 | 21.53 | +1.65% | 11.62 | 7.09% |
| 2026-01-22 | 21.13 | 21.55 | 21.00 | 21.18 | +0.28% | 9.38 | 5.80% |
| 2026-01-21 | 21.84 | 21.84 | 20.67 | 21.12 | -4.26% | 14.49 | 9.00% |
| 2026-01-20 | 21.69 | 22.75 | 21.66 | 22.06 | +1.80% | 18.80 | 11.13% |
| 2026-01-19 | 22.10 | 22.60 | 21.51 | 21.67 | -1.95% | 17.45 | 10.46% |