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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.92 | 14.20 | 13.84 | 14.20 | +2.19% | 0.57 | 1.29% |
| 2025-05-26 | 14.02 | 14.27 | 13.80 | 13.90 | -0.86% | 0.56 | 1.27% |
| 2025-05-23 | 14.12 | 14.36 | 14.00 | 14.02 | +0.40% | 0.78 | 1.76% |
| 2025-05-22 | 14.11 | 14.21 | 13.80 | 13.96 | +0.46% | 0.94 | 2.14% |
| 2025-05-21 | 14.27 | 14.27 | 13.81 | 13.90 | +0.70% | 0.54 | 1.24% |
| 2025-05-20 | 13.60 | 13.86 | 13.60 | 13.80 | +1.47% | 0.43 | 1.00% |
| 2025-05-19 | 13.59 | 13.62 | 13.47 | 13.60 | -0.06% | 0.23 | 0.54% |
| 2025-05-16 | 13.35 | 13.66 | 13.35 | 13.61 | +1.55% | 0.41 | 0.97% |
| 2025-05-15 | 13.26 | 13.47 | 13.25 | 13.40 | +0.54% | 0.21 | 0.50% |
| 2025-05-14 | 13.31 | 13.39 | 13.27 | 13.33 | -0.24% | 0.18 | 0.42% |
| 2025-05-13 | 13.39 | 13.48 | 13.34 | 13.36 | +0.12% | 0.19 | 0.45% |
| 2025-05-12 | 13.51 | 13.52 | 13.27 | 13.35 | -1.24% | 0.40 | 0.97% |
| 2025-05-09 | 13.47 | 13.67 | 13.42 | 13.51 | +0.66% | 0.38 | 0.89% |
| 2025-05-08 | 13.35 | 13.51 | 13.28 | 13.43 | 0.00% | 0.41 | 0.99% |
| 2025-05-07 | 13.31 | 13.69 | 13.23 | 13.43 | +1.94% | 0.57 | 1.37% |
| 2025-05-06 | 13.06 | 13.23 | 13.03 | 13.17 | +1.79% | 0.23 | 0.55% |