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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 16.92 | 17.03 | 16.77 | 16.83 | -0.52% | 0.33 | 0.62% |
| 2025-11-19 | 17.18 | 17.18 | 16.86 | 16.92 | -1.03% | 0.37 | 0.71% |
| 2025-11-18 | 17.24 | 17.31 | 17.04 | 17.10 | -0.70% | 0.37 | 0.68% |
| 2025-11-17 | 17.54 | 17.55 | 17.16 | 17.22 | -1.87% | 0.69 | 1.28% |
| 2025-11-14 | 17.43 | 17.69 | 17.40 | 17.54 | -0.05% | 0.64 | 1.16% |
| 2025-11-13 | 17.55 | 17.58 | 17.35 | 17.55 | +0.55% | 0.59 | 1.08% |
| 2025-11-12 | 17.51 | 17.62 | 17.39 | 17.46 | -0.32% | 0.49 | 0.90% |
| 2025-11-11 | 17.60 | 17.71 | 17.46 | 17.51 | -0.36% | 0.78 | 1.42% |
| 2025-11-10 | 17.34 | 17.60 | 17.34 | 17.58 | +1.43% | 0.81 | 1.48% |
| 2025-11-07 | 17.28 | 17.47 | 17.14 | 17.33 | +0.28% | 0.54 | 0.99% |
| 2025-11-06 | 17.25 | 17.31 | 17.09 | 17.28 | +0.28% | 0.42 | 0.78% |
| 2025-11-05 | 17.02 | 17.30 | 16.96 | 17.23 | +0.75% | 0.48 | 0.89% |
| 2025-11-04 | 17.38 | 17.38 | 17.01 | 17.10 | -1.66% | 0.71 | 1.32% |
| 2025-11-03 | 17.58 | 17.62 | 17.30 | 17.39 | -0.68% | 0.86 | 1.59% |
| 2025-10-31 | 17.35 | 17.61 | 17.35 | 17.51 | +0.97% | 0.87 | 1.59% |
| 2025-10-30 | 17.53 | 17.54 | 17.34 | 17.34 | -1.32% | 0.58 | 1.07% |
| 2025-10-29 | 17.54 | 17.58 | 17.29 | 17.58 | +0.69% | 0.69 | 1.27% |
| 2025-10-28 | 17.82 | 17.82 | 17.45 | 17.46 | -2.02% | 1.30 | 2.35% |
| 2025-10-27 | 17.78 | 17.86 | 17.68 | 17.82 | +0.32% | 0.88 | 1.59% |
| 2025-10-24 | 18.63 | 18.63 | 17.71 | 17.76 | -6.09% | 2.81 | 4.99% |