力生制药 sz.002393
15.07
-0.72%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 15.10 | 15.30 | 14.88 | 15.07 | -0.72% | 0.33 | 0.73% |
| 2026-05-22 | 15.10 | 15.26 | 14.95 | 15.18 | +0.86% | 0.30 | 0.65% |
| 2026-05-21 | 15.42 | 15.55 | 15.03 | 15.05 | -2.46% | 0.39 | 0.85% |
| 2026-05-20 | 15.55 | 15.58 | 15.21 | 15.43 | -1.15% | 0.44 | 0.95% |
| 2026-05-19 | 15.52 | 15.75 | 15.38 | 15.61 | +0.32% | 0.50 | 1.07% |
| 2026-05-18 | 15.92 | 15.93 | 15.40 | 15.56 | -2.38% | 0.60 | 1.29% |
| 2026-05-15 | 15.90 | 16.08 | 15.82 | 15.94 | +0.25% | 0.40 | 0.83% |
| 2026-05-14 | 16.21 | 16.23 | 15.89 | 15.90 | -2.03% | 0.56 | 1.16% |
| 2026-05-13 | 16.38 | 16.45 | 16.18 | 16.23 | -0.92% | 0.48 | 0.99% |
| 2026-05-12 | 16.63 | 16.65 | 16.33 | 16.38 | -1.80% | 0.45 | 0.92% |
| 2026-05-11 | 16.49 | 16.72 | 16.28 | 16.68 | +1.09% | 0.60 | 1.20% |
| 2026-05-08 | 16.58 | 16.67 | 16.40 | 16.50 | -0.54% | 0.65 | 1.32% |
| 2026-05-07 | 16.73 | 16.79 | 16.55 | 16.59 | -0.78% | 0.51 | 1.01% |
| 2026-05-06 | 16.70 | 16.84 | 16.64 | 16.72 | +0.12% | 0.51 | 1.01% |
| 2026-04-30 | 16.75 | 16.88 | 16.60 | 16.70 | -0.65% | 0.45 | 0.90% |
| 2026-04-29 | 16.84 | 16.95 | 16.69 | 16.81 | -0.59% | 0.52 | 1.03% |
| 2026-04-28 | 17.65 | 17.65 | 16.77 | 16.91 | -3.65% | 0.90 | 1.76% |
| 2026-04-27 | 17.34 | 17.57 | 17.15 | 17.55 | +1.17% | 0.91 | 1.70% |
| 2026-04-24 | 17.75 | 17.75 | 17.02 | 17.35 | -5.14% | 1.48 | 2.78% |
| 2026-04-23 | 18.58 | 18.62 | 18.23 | 18.29 | -1.83% | 0.86 | 1.52% |