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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 22.81 | 23.40 | 22.41 | 22.74 | -4.73% | 25.70 | 14.74% |
| 2025-11-18 | 26.43 | 26.80 | 23.87 | 23.87 | -9.99% | 40.35 | 21.09% |
| 2025-11-17 | 27.55 | 27.97 | 25.77 | 26.52 | +2.00% | 51.66 | 25.33% |
| 2025-11-14 | 25.00 | 26.00 | 24.31 | 26.00 | +9.98% | 20.30 | 10.39% |
| 2025-11-13 | 22.55 | 25.60 | 22.25 | 23.64 | +1.11% | 36.58 | 20.49% |
| 2025-11-12 | 21.43 | 23.38 | 20.72 | 23.38 | +10.02% | 29.69 | 17.65% |
| 2025-11-11 | 20.34 | 21.38 | 19.94 | 21.25 | +4.17% | 18.54 | 11.73% |
| 2025-11-10 | 21.43 | 22.05 | 20.26 | 20.40 | -2.35% | 21.82 | 13.54% |
| 2025-11-07 | 19.97 | 20.99 | 19.90 | 20.89 | +5.24% | 18.04 | 11.56% |
| 2025-11-06 | 19.64 | 19.90 | 19.43 | 19.85 | +1.48% | 10.71 | 7.16% |
| 2025-11-05 | 19.76 | 20.35 | 19.33 | 19.56 | -0.91% | 11.32 | 7.50% |
| 2025-11-04 | 20.56 | 20.61 | 19.55 | 19.74 | -2.23% | 11.67 | 7.71% |
| 2025-11-03 | 20.10 | 20.54 | 19.67 | 20.19 | +4.50% | 20.14 | 13.21% |
| 2025-10-31 | 17.80 | 19.32 | 17.80 | 19.32 | +10.02% | 14.54 | 10.14% |
| 2025-10-30 | 17.79 | 17.85 | 17.42 | 17.56 | -1.62% | 3.95 | 2.95% |
| 2025-10-29 | 17.44 | 17.86 | 17.38 | 17.85 | +1.54% | 4.56 | 3.39% |
| 2025-10-28 | 17.92 | 18.00 | 17.55 | 17.58 | -2.50% | 5.42 | 4.02% |
| 2025-10-27 | 17.90 | 18.23 | 17.72 | 18.03 | +0.39% | 6.72 | 4.92% |
| 2025-10-24 | 18.09 | 18.40 | 17.87 | 17.96 | -2.55% | 8.11 | 5.90% |
| 2025-10-23 | 19.16 | 19.16 | 18.08 | 18.43 | -4.75% | 10.56 | 7.48% |