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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.21 | 19.77 | 18.09 | 19.35 | +5.22% | 14.60 | 10.04% |
| 2025-10-21 | 18.26 | 18.74 | 17.86 | 18.39 | +1.04% | 10.50 | 7.57% |
| 2025-10-20 | 17.46 | 18.30 | 17.23 | 18.20 | +4.30% | 11.75 | 8.61% |
| 2025-10-17 | 17.18 | 18.08 | 17.15 | 17.45 | +2.11% | 12.44 | 9.27% |
| 2025-10-16 | 17.01 | 17.49 | 16.93 | 17.09 | -0.75% | 6.55 | 5.00% |
| 2025-10-15 | 16.57 | 17.26 | 16.53 | 17.22 | +3.99% | 7.42 | 5.73% |
| 2025-10-14 | 16.75 | 17.08 | 16.48 | 16.56 | -1.02% | 4.22 | 3.30% |
| 2025-10-13 | 16.50 | 16.88 | 16.20 | 16.73 | -1.41% | 3.25 | 2.57% |
| 2025-10-10 | 16.99 | 17.23 | 16.80 | 16.97 | +0.06% | 4.32 | 3.34% |
| 2025-10-09 | 17.30 | 17.34 | 16.85 | 16.96 | -1.85% | 4.09 | 3.17% |
| 2025-09-30 | 17.01 | 17.45 | 17.00 | 17.28 | +1.83% | 4.73 | 3.60% |
| 2025-09-29 | 17.00 | 17.09 | 16.64 | 16.97 | -0.18% | 3.50 | 2.73% |
| 2025-09-26 | 17.30 | 17.34 | 16.82 | 17.00 | -2.41% | 5.02 | 3.87% |
| 2025-09-25 | 17.71 | 17.90 | 17.31 | 17.42 | -1.80% | 4.99 | 3.74% |
| 2025-09-24 | 17.73 | 17.85 | 17.48 | 17.74 | -0.62% | 4.98 | 3.69% |
| 2025-09-23 | 18.21 | 18.39 | 17.51 | 17.85 | -3.62% | 10.82 | 7.94% |
| 2025-09-22 | 19.98 | 20.88 | 17.81 | 18.52 | -6.28% | 18.43 | 12.79% |
| 2025-09-19 | 20.21 | 20.48 | 19.51 | 19.76 | -2.42% | 5.24 | 3.47% |
| 2025-09-18 | 20.01 | 21.00 | 19.98 | 20.25 | +0.75% | 9.35 | 5.98% |
| 2025-09-17 | 20.25 | 20.74 | 20.05 | 20.10 | -0.45% | 5.31 | 3.42% |