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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 21.41 | 22.20 | 20.86 | 22.10 | +3.32% | 18.54 | 11.32% |
| 2026-01-15 | 21.30 | 21.70 | 21.17 | 21.39 | -0.79% | 7.42 | 4.56% |
| 2026-01-14 | 21.40 | 22.05 | 21.15 | 21.56 | +0.56% | 15.06 | 9.13% |
| 2026-01-13 | 21.76 | 22.22 | 21.34 | 21.44 | -1.88% | 16.26 | 9.77% |
| 2026-01-12 | 22.00 | 22.09 | 21.68 | 21.85 | +0.18% | 14.33 | 8.63% |
| 2026-01-09 | 21.40 | 22.02 | 21.26 | 21.81 | +1.58% | 15.62 | 9.49% |
| 2026-01-08 | 21.68 | 21.92 | 21.29 | 21.47 | -0.51% | 14.30 | 8.70% |
| 2026-01-07 | 20.96 | 21.90 | 20.88 | 21.58 | +2.86% | 18.61 | 11.37% |
| 2026-01-06 | 21.06 | 21.33 | 20.78 | 20.98 | +0.48% | 18.29 | 11.43% |
| 2026-01-05 | 18.98 | 20.88 | 18.90 | 20.88 | +10.01% | 16.65 | 10.86% |
| 2025-12-31 | 19.31 | 19.35 | 18.95 | 18.98 | -1.71% | 5.58 | 3.85% |
| 2025-12-30 | 19.37 | 19.51 | 19.23 | 19.31 | -1.18% | 6.08 | 4.13% |
| 2025-12-29 | 20.01 | 20.08 | 19.37 | 19.54 | -2.59% | 10.50 | 7.02% |
| 2025-12-26 | 19.45 | 20.35 | 19.40 | 20.06 | +2.92% | 14.90 | 9.81% |
| 2025-12-25 | 19.46 | 19.64 | 19.22 | 19.49 | +0.15% | 8.03 | 5.43% |
| 2025-12-24 | 19.51 | 19.80 | 19.26 | 19.46 | -0.05% | 10.80 | 7.28% |
| 2025-12-23 | 19.10 | 19.76 | 18.60 | 19.47 | +2.31% | 15.53 | 10.59% |
| 2025-12-22 | 19.08 | 19.10 | 18.91 | 19.03 | -0.73% | 6.01 | 4.15% |
| 2025-12-19 | 19.02 | 19.28 | 18.96 | 19.17 | +0.26% | 6.98 | 4.79% |
| 2025-12-18 | 19.60 | 19.78 | 19.11 | 19.12 | -3.24% | 9.10 | 6.16% |