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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 18.68 | 18.72 | 18.53 | 18.63 | -0.26% | 0.67 | 1.17% |
| 2026-04-21 | 18.99 | 19.17 | 18.60 | 18.68 | -1.79% | 0.94 | 1.62% |
| 2026-04-20 | 19.00 | 19.32 | 18.81 | 19.02 | +1.56% | 0.96 | 1.64% |
| 2026-04-17 | 19.04 | 19.18 | 18.52 | 18.73 | -2.45% | 1.24 | 2.15% |
| 2026-04-16 | 19.15 | 19.28 | 18.97 | 19.20 | -0.29% | 1.10 | 1.86% |
| 2026-04-15 | 19.09 | 19.33 | 18.85 | 19.25 | +1.84% | 1.70 | 2.87% |
| 2026-04-14 | 18.81 | 18.91 | 18.50 | 18.90 | +0.60% | 1.02 | 1.76% |
| 2026-04-13 | 18.95 | 19.01 | 18.68 | 18.79 | -1.49% | 0.97 | 1.66% |
| 2026-04-10 | 19.20 | 19.35 | 18.98 | 19.07 | -0.25% | 1.08 | 1.83% |
| 2026-04-09 | 19.20 | 19.75 | 19.03 | 19.12 | -1.30% | 1.22 | 2.05% |
| 2026-04-08 | 19.23 | 19.54 | 19.08 | 19.37 | +1.53% | 1.65 | 2.77% |
| 2026-04-07 | 19.27 | 19.32 | 18.60 | 19.08 | -0.59% | 1.39 | 2.37% |
| 2026-04-03 | 19.09 | 19.58 | 19.09 | 19.20 | -1.99% | 1.66 | 2.79% |
| 2026-04-02 | 19.62 | 19.74 | 19.32 | 19.58 | -0.37% | 1.95 | 3.24% |
| 2026-04-01 | 19.35 | 19.70 | 19.07 | 19.66 | +2.49% | 2.68 | 4.46% |
| 2026-03-31 | 19.30 | 19.80 | 19.17 | 19.18 | -1.50% | 1.82 | 3.04% |
| 2026-03-30 | 19.18 | 19.59 | 19.18 | 19.47 | +0.80% | 2.35 | 3.91% |
| 2026-03-27 | 18.84 | 19.42 | 18.79 | 19.32 | +1.71% | 1.93 | 3.25% |
| 2026-03-26 | 19.20 | 19.29 | 18.94 | 18.99 | +0.86% | 2.15 | 3.65% |
| 2026-03-25 | 17.98 | 19.08 | 17.79 | 18.83 | +7.50% | 2.79 | 4.85% |