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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 21.35 | 21.35 | 20.40 | 20.91 | -2.06% | 4.24 | 6.52% |
| 2025-08-19 | 20.27 | 21.35 | 20.19 | 21.35 | +4.79% | 5.43 | 8.28% |
| 2025-08-18 | 20.12 | 20.77 | 19.93 | 20.37 | +0.75% | 4.17 | 6.55% |
| 2025-08-15 | 19.85 | 20.37 | 19.57 | 20.22 | +1.93% | 3.96 | 6.31% |
| 2025-08-14 | 19.53 | 20.67 | 19.39 | 19.84 | +1.68% | 5.07 | 8.12% |
| 2025-08-13 | 19.36 | 19.78 | 19.19 | 19.51 | +0.49% | 2.69 | 4.41% |
| 2025-08-12 | 19.37 | 19.70 | 19.14 | 19.41 | +0.04% | 1.88 | 3.10% |
| 2025-08-11 | 19.12 | 19.47 | 19.09 | 19.41 | +1.25% | 2.36 | 3.90% |
| 2025-08-08 | 18.87 | 19.26 | 18.73 | 19.17 | +0.84% | 1.94 | 3.26% |
| 2025-08-07 | 19.04 | 19.16 | 18.67 | 19.01 | -0.63% | 2.48 | 4.19% |
| 2025-08-06 | 19.21 | 19.60 | 19.01 | 19.13 | -0.99% | 2.76 | 4.57% |
| 2025-08-05 | 19.57 | 19.57 | 19.10 | 19.32 | -1.27% | 2.52 | 4.18% |
| 2025-08-04 | 18.81 | 19.69 | 18.56 | 19.57 | +2.86% | 4.07 | 6.76% |
| 2025-08-01 | 18.87 | 19.46 | 18.68 | 19.02 | +0.34% | 2.76 | 4.61% |
| 2025-07-31 | 19.08 | 19.26 | 18.81 | 18.96 | -0.92% | 2.79 | 4.69% |
| 2025-07-30 | 19.41 | 19.88 | 19.02 | 19.13 | -1.68% | 3.87 | 6.42% |
| 2025-07-29 | 18.97 | 19.81 | 18.80 | 19.46 | +2.40% | 6.45 | 10.62% |
| 2025-07-28 | 18.92 | 19.36 | 18.89 | 19.01 | +0.13% | 2.74 | 4.60% |
| 2025-07-25 | 19.18 | 19.43 | 18.82 | 18.98 | -1.08% | 4.18 | 6.98% |
| 2025-07-24 | 19.69 | 19.85 | 19.19 | 19.19 | -2.16% | 4.87 | 8.02% |