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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 16.96 | 17.56 | 16.84 | 17.52 | +5.21% | 1.06 | 2.00% |
| 2026-03-23 | 17.31 | 17.31 | 16.54 | 16.65 | -5.74% | 1.52 | 2.93% |
| 2026-03-20 | 18.55 | 18.64 | 17.66 | 17.66 | -4.64% | 1.95 | 3.51% |
| 2026-03-19 | 18.64 | 18.87 | 18.46 | 18.52 | -1.93% | 1.21 | 2.10% |
| 2026-03-18 | 18.32 | 19.03 | 18.13 | 18.89 | +3.14% | 2.19 | 3.81% |
| 2026-03-17 | 18.04 | 18.62 | 18.04 | 18.31 | +1.16% | 1.18 | 2.08% |
| 2026-03-16 | 18.18 | 18.35 | 18.00 | 18.10 | -0.49% | 0.81 | 1.45% |
| 2026-03-13 | 18.26 | 18.38 | 18.09 | 18.19 | -0.84% | 0.87 | 1.54% |
| 2026-03-12 | 18.37 | 18.49 | 18.24 | 18.34 | -0.31% | 0.89 | 1.57% |
| 2026-03-11 | 18.37 | 18.44 | 18.21 | 18.40 | +0.04% | 1.07 | 1.89% |
| 2026-03-10 | 17.92 | 18.45 | 17.92 | 18.39 | +4.56% | 2.09 | 3.70% |
| 2026-03-09 | 17.84 | 17.99 | 17.51 | 17.59 | -2.25% | 1.12 | 2.05% |
| 2026-03-06 | 17.44 | 18.01 | 17.44 | 18.00 | +3.06% | 1.06 | 1.93% |
| 2026-03-05 | 17.68 | 17.85 | 17.39 | 17.46 | +0.14% | 0.77 | 1.41% |
| 2026-03-04 | 17.74 | 18.01 | 17.41 | 17.44 | -2.45% | 1.06 | 1.93% |
| 2026-03-03 | 17.83 | 18.08 | 17.66 | 17.87 | +0.32% | 1.24 | 2.24% |
| 2026-03-02 | 17.67 | 18.17 | 17.56 | 17.82 | +0.87% | 1.17 | 2.13% |
| 2026-02-27 | 17.62 | 17.87 | 17.55 | 17.66 | +0.46% | 0.39 | 0.72% |
| 2026-02-26 | 17.66 | 17.68 | 17.51 | 17.58 | -0.32% | 0.31 | 0.57% |
| 2026-02-25 | 17.59 | 17.77 | 17.53 | 17.64 | +0.18% | 0.47 | 0.86% |