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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 19.10 | 19.19 | 18.69 | 18.91 | -1.38% | 0.84 | 1.43% |
| 2025-10-22 | 19.08 | 19.39 | 19.04 | 19.17 | +0.13% | 0.59 | 0.99% |
| 2025-10-21 | 18.90 | 19.15 | 18.85 | 19.15 | +1.31% | 0.67 | 1.13% |
| 2025-10-20 | 18.79 | 19.01 | 18.74 | 18.90 | +0.72% | 0.58 | 0.99% |
| 2025-10-17 | 19.07 | 19.26 | 18.77 | 18.77 | -1.68% | 0.80 | 1.35% |
| 2025-10-16 | 19.15 | 19.48 | 19.05 | 19.09 | -0.38% | 1.03 | 1.71% |
| 2025-10-15 | 18.88 | 19.18 | 18.83 | 19.16 | +0.80% | 0.78 | 1.31% |
| 2025-10-14 | 19.06 | 19.29 | 18.85 | 19.01 | +1.28% | 1.12 | 1.88% |
| 2025-10-13 | 18.47 | 18.83 | 18.24 | 18.77 | -0.97% | 0.97 | 1.66% |
| 2025-10-10 | 18.60 | 19.17 | 18.48 | 18.95 | +1.85% | 1.68 | 2.84% |
| 2025-10-09 | 18.71 | 18.93 | 18.50 | 18.61 | -0.21% | 0.96 | 1.65% |
| 2025-09-30 | 18.23 | 18.71 | 18.23 | 18.65 | +2.10% | 0.82 | 1.42% |
| 2025-09-29 | 18.08 | 18.30 | 17.90 | 18.26 | +0.66% | 0.49 | 0.86% |
| 2025-09-26 | 18.12 | 18.30 | 17.92 | 18.14 | -0.53% | 0.71 | 1.25% |
| 2025-09-25 | 18.40 | 18.67 | 18.24 | 18.24 | -0.65% | 0.80 | 1.39% |
| 2025-09-24 | 18.11 | 18.42 | 17.99 | 18.36 | +1.37% | 0.62 | 1.08% |
| 2025-09-23 | 18.34 | 18.40 | 17.82 | 18.11 | -1.39% | 0.88 | 1.56% |
| 2025-09-22 | 18.64 | 18.77 | 18.25 | 18.37 | -1.25% | 0.75 | 1.31% |
| 2025-09-19 | 18.72 | 18.83 | 18.46 | 18.60 | -0.64% | 0.75 | 1.29% |
| 2025-09-18 | 19.00 | 19.09 | 18.68 | 18.72 | -1.56% | 1.31 | 2.21% |