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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 20.30 | 20.40 | 19.95 | 20.19 | -0.88% | 3.70 | 2.41% |
| 2025-09-15 | 20.30 | 20.83 | 20.26 | 20.37 | +0.05% | 4.72 | 3.02% |
| 2025-09-12 | 20.21 | 20.67 | 20.16 | 20.36 | +0.79% | 5.81 | 3.74% |
| 2025-09-11 | 19.90 | 20.34 | 18.92 | 20.20 | -2.56% | 8.58 | 5.72% |
| 2025-09-10 | 20.26 | 21.36 | 20.20 | 20.73 | +2.27% | 8.41 | 5.27% |
| 2025-09-09 | 20.70 | 21.09 | 20.13 | 20.27 | -2.64% | 4.93 | 3.14% |
| 2025-09-08 | 20.62 | 21.65 | 20.62 | 20.82 | +1.12% | 7.19 | 4.47% |
| 2025-09-05 | 19.97 | 20.67 | 19.54 | 20.59 | +3.05% | 5.93 | 3.87% |
| 2025-09-04 | 20.54 | 20.73 | 19.60 | 19.98 | -2.87% | 5.78 | 3.75% |
| 2025-09-03 | 20.93 | 21.24 | 20.38 | 20.57 | -2.09% | 6.62 | 4.20% |
| 2025-09-02 | 21.99 | 22.09 | 20.73 | 21.01 | -4.46% | 7.96 | 4.92% |
| 2025-09-01 | 21.12 | 22.10 | 20.84 | 21.99 | +2.90% | 8.81 | 5.34% |
| 2025-08-29 | 21.21 | 21.59 | 21.19 | 21.37 | +0.38% | 6.71 | 4.12% |
| 2025-08-28 | 21.32 | 21.68 | 20.65 | 21.29 | -0.14% | 9.09 | 5.64% |
| 2025-08-27 | 22.28 | 22.55 | 21.32 | 21.32 | -4.44% | 9.50 | 5.70% |
| 2025-08-26 | 22.97 | 22.97 | 22.02 | 22.31 | -3.67% | 9.81 | 5.73% |
| 2025-08-25 | 22.45 | 23.45 | 22.35 | 23.16 | +3.16% | 12.80 | 7.28% |
| 2025-08-22 | 22.70 | 22.78 | 22.30 | 22.45 | -0.49% | 7.84 | 4.59% |
| 2025-08-21 | 22.74 | 23.15 | 22.40 | 22.56 | -1.01% | 8.48 | 4.92% |
| 2025-08-20 | 23.39 | 24.34 | 22.50 | 22.79 | -4.36% | 15.37 | 8.68% |