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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 17.76 | 18.06 | 17.63 | 18.00 | +2.13% | 0.82 | 1.45% |
| 2026-01-16 | 17.73 | 17.93 | 17.59 | 17.62 | -0.36% | 0.49 | 0.87% |
| 2026-01-15 | 17.59 | 17.91 | 17.55 | 17.69 | +0.45% | 0.55 | 1.00% |
| 2026-01-14 | 17.69 | 17.82 | 17.50 | 17.61 | -0.68% | 0.91 | 1.65% |
| 2026-01-13 | 17.68 | 17.98 | 17.60 | 17.73 | +0.50% | 1.06 | 1.89% |
| 2026-01-12 | 17.82 | 17.90 | 17.59 | 17.64 | -0.76% | 0.73 | 1.33% |
| 2026-01-09 | 17.84 | 17.91 | 17.69 | 17.78 | -0.04% | 0.67 | 1.20% |
| 2026-01-08 | 17.34 | 18.07 | 17.32 | 17.78 | +2.49% | 1.09 | 1.96% |
| 2026-01-07 | 17.43 | 17.58 | 17.34 | 17.35 | -0.46% | 0.46 | 0.84% |
| 2026-01-06 | 17.39 | 17.57 | 17.30 | 17.43 | +0.32% | 0.74 | 1.36% |
| 2026-01-05 | 17.35 | 17.43 | 17.04 | 17.38 | +0.09% | 0.60 | 1.10% |
| 2025-12-31 | 17.51 | 17.52 | 17.27 | 17.36 | -0.64% | 0.66 | 1.21% |
| 2025-12-30 | 17.23 | 17.54 | 17.07 | 17.47 | +1.39% | 0.94 | 1.71% |
| 2025-12-29 | 17.02 | 17.49 | 16.96 | 17.23 | +1.08% | 1.00 | 1.85% |
| 2025-12-26 | 16.92 | 17.14 | 16.81 | 17.05 | +0.71% | 0.74 | 1.39% |
| 2025-12-25 | 16.90 | 17.00 | 16.70 | 16.93 | +0.14% | 0.74 | 1.40% |
| 2025-12-24 | 16.69 | 16.99 | 16.60 | 16.90 | +1.29% | 0.69 | 1.31% |
| 2025-12-23 | 16.58 | 16.71 | 16.49 | 16.69 | +0.72% | 0.46 | 0.88% |
| 2025-12-22 | 16.56 | 16.67 | 16.46 | 16.57 | +0.05% | 0.48 | 0.93% |
| 2025-12-19 | 16.35 | 16.59 | 16.25 | 16.56 | +1.27% | 0.53 | 1.03% |