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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 19.53 | 20.23 | 19.28 | 19.61 | -2.35% | 6.13 | 9.94% |
| 2025-07-22 | 20.79 | 21.59 | 20.09 | 20.09 | -6.41% | 10.56 | 16.32% |
| 2025-07-21 | 21.99 | 22.95 | 21.19 | 21.46 | -2.40% | 14.09 | 20.38% |
| 2025-07-18 | 21.05 | 23.00 | 19.32 | 21.99 | +4.68% | 15.17 | 23.41% |
| 2025-07-17 | 20.39 | 21.01 | 20.10 | 21.01 | +10.01% | 8.97 | 13.78% |
| 2025-07-16 | 17.88 | 19.09 | 17.74 | 19.09 | +10.00% | 7.90 | 13.68% |
| 2025-07-15 | 16.63 | 17.36 | 16.40 | 17.36 | +9.98% | 2.64 | 4.95% |
| 2025-07-14 | 15.53 | 15.86 | 15.50 | 15.78 | +1.70% | 0.97 | 1.97% |
| 2025-07-11 | 15.51 | 15.72 | 15.50 | 15.52 | +0.05% | 1.10 | 2.25% |
| 2025-07-10 | 15.48 | 15.57 | 15.40 | 15.51 | +0.26% | 0.75 | 1.55% |
| 2025-07-09 | 15.46 | 15.54 | 15.34 | 15.47 | -0.10% | 0.76 | 1.56% |
| 2025-07-08 | 15.46 | 15.70 | 15.32 | 15.49 | +0.21% | 0.95 | 1.96% |
| 2025-07-07 | 15.39 | 15.66 | 15.39 | 15.46 | -0.41% | 0.72 | 1.48% |
| 2025-07-04 | 15.83 | 16.07 | 15.49 | 15.52 | -0.67% | 1.05 | 2.15% |
| 2025-07-03 | 15.50 | 15.66 | 15.35 | 15.62 | +1.30% | 1.10 | 2.25% |
| 2025-07-02 | 15.58 | 15.91 | 15.31 | 15.42 | -0.98% | 1.41 | 2.89% |
| 2025-07-01 | 15.27 | 15.66 | 15.22 | 15.58 | +2.20% | 1.49 | 3.08% |
| 2025-06-30 | 15.17 | 15.30 | 15.06 | 15.24 | +0.26% | 0.81 | 1.71% |
| 2025-06-27 | 15.16 | 15.38 | 15.08 | 15.20 | +0.42% | 1.17 | 2.45% |
| 2025-06-26 | 15.09 | 15.18 | 14.90 | 15.14 | -0.26% | 1.07 | 2.27% |