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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 15.91 | 16.61 | 15.91 | 16.35 | +2.45% | 0.91 | 1.77% |
| 2025-12-17 | 15.93 | 15.98 | 15.74 | 15.96 | +0.20% | 0.38 | 0.76% |
| 2025-12-16 | 16.08 | 16.14 | 15.90 | 15.93 | -1.04% | 0.35 | 0.70% |
| 2025-12-15 | 16.11 | 16.21 | 16.08 | 16.10 | -0.35% | 0.24 | 0.47% |
| 2025-12-12 | 16.13 | 16.22 | 16.04 | 16.15 | +0.35% | 0.33 | 0.65% |
| 2025-12-11 | 16.30 | 16.31 | 16.07 | 16.10 | -1.18% | 0.26 | 0.52% |
| 2025-12-10 | 16.12 | 16.33 | 16.06 | 16.29 | +0.94% | 0.29 | 0.56% |
| 2025-12-09 | 16.40 | 16.43 | 16.11 | 16.14 | -1.22% | 0.33 | 0.66% |
| 2025-12-08 | 16.38 | 16.42 | 16.32 | 16.34 | 0.00% | 0.31 | 0.61% |
| 2025-12-05 | 16.30 | 16.34 | 16.04 | 16.34 | +0.49% | 0.31 | 0.61% |
| 2025-12-04 | 16.33 | 16.38 | 16.14 | 16.26 | -0.83% | 0.32 | 0.64% |
| 2025-12-03 | 16.39 | 16.51 | 16.30 | 16.39 | -0.05% | 0.33 | 0.65% |
| 2025-12-02 | 16.52 | 16.55 | 16.38 | 16.40 | -1.11% | 0.30 | 0.58% |
| 2025-12-01 | 16.50 | 16.61 | 16.45 | 16.58 | +0.63% | 0.31 | 0.60% |
| 2025-11-28 | 16.39 | 16.49 | 16.23 | 16.48 | +0.44% | 0.28 | 0.55% |
| 2025-11-27 | 16.50 | 16.54 | 16.34 | 16.41 | -0.63% | 0.35 | 0.68% |
| 2025-11-26 | 16.39 | 16.86 | 16.39 | 16.51 | +0.39% | 0.53 | 1.02% |
| 2025-11-25 | 16.37 | 16.56 | 16.28 | 16.45 | +0.88% | 0.45 | 0.87% |
| 2025-11-24 | 16.23 | 16.49 | 16.20 | 16.30 | +0.44% | 0.50 | 0.97% |
| 2025-11-21 | 16.55 | 16.84 | 16.12 | 16.23 | -3.56% | 0.81 | 1.59% |