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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 19.53 | 19.88 | 19.44 | 19.76 | +0.87% | 7.12 | 4.76% |
| 2025-12-16 | 20.52 | 20.57 | 19.53 | 19.59 | -4.86% | 10.87 | 7.20% |
| 2025-12-15 | 20.72 | 21.00 | 20.50 | 20.59 | -0.87% | 7.93 | 5.03% |
| 2025-12-12 | 20.79 | 20.87 | 20.48 | 20.77 | -0.19% | 7.81 | 4.95% |
| 2025-12-11 | 21.22 | 21.36 | 20.77 | 20.81 | -1.75% | 10.08 | 6.29% |
| 2025-12-10 | 21.37 | 21.49 | 20.95 | 21.18 | -1.49% | 10.31 | 6.40% |
| 2025-12-09 | 21.59 | 22.20 | 21.41 | 21.50 | -2.45% | 13.40 | 8.12% |
| 2025-12-08 | 23.06 | 23.07 | 21.95 | 22.04 | -1.91% | 18.02 | 10.60% |
| 2025-12-05 | 22.99 | 23.15 | 22.45 | 22.47 | -2.30% | 13.84 | 8.03% |
| 2025-12-04 | 23.75 | 23.79 | 22.56 | 23.00 | -2.38% | 15.77 | 8.96% |
| 2025-12-03 | 23.65 | 24.25 | 22.89 | 23.56 | 0.00% | 19.45 | 10.90% |
| 2025-12-02 | 24.51 | 24.68 | 23.51 | 23.56 | -3.44% | 19.82 | 10.84% |
| 2025-12-01 | 23.98 | 24.66 | 23.91 | 24.40 | +1.88% | 22.64 | 12.25% |
| 2025-11-28 | 26.10 | 26.10 | 23.95 | 23.95 | -10.00% | 35.30 | 18.78% |
| 2025-11-27 | 25.80 | 27.20 | 25.80 | 26.61 | +4.31% | 40.17 | 20.05% |
| 2025-11-26 | 25.92 | 26.99 | 25.38 | 25.51 | -1.77% | 44.19 | 22.09% |
| 2025-11-25 | 23.86 | 26.49 | 23.76 | 25.97 | +7.85% | 38.63 | 19.85% |
| 2025-11-24 | 23.78 | 24.75 | 23.60 | 24.08 | +2.86% | 23.31 | 12.73% |
| 2025-11-21 | 22.70 | 24.47 | 22.57 | 23.41 | +0.56% | 28.64 | 15.81% |
| 2025-11-20 | 22.67 | 23.52 | 22.26 | 23.28 | +2.37% | 24.58 | 14.12% |