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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.39 | 15.39 | 15.08 | 15.18 | -1.35% | 1.55 | 3.26% |
| 2025-06-24 | 15.44 | 15.54 | 15.26 | 15.38 | -1.43% | 1.79 | 3.72% |
| 2025-06-23 | 15.50 | 15.90 | 15.42 | 15.61 | +1.30% | 1.79 | 3.67% |
| 2025-06-20 | 15.24 | 15.49 | 15.04 | 15.41 | +1.85% | 1.78 | 3.73% |
| 2025-06-19 | 15.99 | 16.15 | 15.11 | 15.13 | -6.89% | 2.88 | 5.95% |
| 2025-06-18 | 16.56 | 16.74 | 15.92 | 16.25 | -4.06% | 3.60 | 7.08% |
| 2025-06-17 | 17.54 | 18.19 | 16.91 | 16.94 | -5.70% | 3.96 | 7.24% |
| 2025-06-16 | 17.35 | 18.71 | 16.72 | 17.96 | +1.58% | 5.66 | 10.48% |
| 2025-06-13 | 16.10 | 17.68 | 15.86 | 17.68 | +10.00% | 4.48 | 8.50% |
| 2025-06-12 | 16.30 | 16.36 | 15.94 | 16.07 | -2.38% | 1.98 | 3.93% |
| 2025-06-11 | 15.83 | 16.63 | 15.77 | 16.46 | +3.36% | 2.33 | 4.61% |
| 2025-06-10 | 15.78 | 16.18 | 15.59 | 15.93 | +0.91% | 2.38 | 4.78% |
| 2025-06-09 | 15.59 | 15.99 | 15.59 | 15.78 | +1.60% | 1.73 | 3.49% |
| 2025-06-06 | 15.50 | 16.12 | 15.43 | 15.54 | +0.15% | 1.43 | 2.92% |
| 2025-06-05 | 16.00 | 16.18 | 15.43 | 15.51 | -3.82% | 2.32 | 4.73% |
| 2025-06-04 | 15.98 | 16.33 | 15.59 | 16.13 | -0.69% | 2.97 | 5.99% |
| 2025-06-03 | 15.78 | 16.78 | 15.59 | 16.24 | +1.45% | 4.53 | 8.95% |
| 2025-05-30 | 15.25 | 16.86 | 14.92 | 16.01 | +2.88% | 5.20 | 10.56% |
| 2025-05-29 | 14.16 | 15.56 | 14.10 | 15.56 | +10.01% | 1.93 | 4.05% |
| 2025-05-28 | 14.17 | 14.20 | 14.03 | 14.15 | -0.39% | 0.31 | 0.70% |