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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 17.49 | 17.64 | 17.36 | 17.61 | +1.45% | 0.42 | 0.78% |
| 2026-02-13 | 17.50 | 17.57 | 17.36 | 17.36 | -0.42% | 0.32 | 0.59% |
| 2026-02-12 | 17.64 | 17.64 | 17.40 | 17.43 | -1.10% | 0.52 | 0.96% |
| 2026-02-11 | 17.66 | 17.71 | 17.51 | 17.62 | -0.23% | 0.38 | 0.70% |
| 2026-02-10 | 17.72 | 17.74 | 17.59 | 17.66 | -0.23% | 0.65 | 1.18% |
| 2026-02-09 | 17.81 | 17.84 | 17.65 | 17.70 | -0.05% | 0.69 | 1.25% |
| 2026-02-06 | 17.74 | 18.02 | 17.69 | 17.71 | -0.18% | 0.71 | 1.27% |
| 2026-02-05 | 17.36 | 17.82 | 17.36 | 17.74 | +1.84% | 0.98 | 1.77% |
| 2026-02-04 | 17.46 | 17.57 | 17.30 | 17.42 | -0.23% | 0.66 | 1.22% |
| 2026-02-03 | 17.43 | 17.54 | 17.30 | 17.46 | +0.74% | 0.49 | 0.89% |
| 2026-02-02 | 17.77 | 17.89 | 17.34 | 17.34 | -1.45% | 0.61 | 1.11% |
| 2026-01-30 | 17.42 | 17.86 | 17.42 | 17.59 | +0.50% | 0.93 | 1.68% |
| 2026-01-29 | 17.75 | 17.84 | 17.47 | 17.50 | -1.44% | 0.80 | 1.45% |
| 2026-01-28 | 18.11 | 18.16 | 17.74 | 17.76 | -2.16% | 0.83 | 1.48% |
| 2026-01-27 | 18.46 | 18.46 | 17.87 | 18.15 | -1.82% | 1.22 | 2.16% |
| 2026-01-26 | 18.58 | 18.77 | 18.14 | 18.49 | +2.39% | 1.70 | 2.93% |
| 2026-01-23 | 17.89 | 18.30 | 17.82 | 18.06 | +0.85% | 0.71 | 1.26% |
| 2026-01-22 | 17.78 | 17.96 | 17.67 | 17.90 | +0.77% | 0.50 | 0.90% |
| 2026-01-21 | 17.78 | 17.90 | 17.75 | 17.77 | -0.54% | 0.37 | 0.66% |
| 2026-01-20 | 18.02 | 18.10 | 17.80 | 17.86 | -0.76% | 0.48 | 0.86% |