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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 19.25 | 19.32 | 18.99 | 19.01 | -1.20% | 0.87 | 1.46% |
| 2025-09-16 | 19.43 | 19.45 | 19.06 | 19.25 | -0.95% | 0.89 | 1.48% |
| 2025-09-15 | 19.43 | 19.65 | 19.29 | 19.43 | -0.41% | 0.79 | 1.29% |
| 2025-09-12 | 19.20 | 19.65 | 19.13 | 19.51 | +1.75% | 1.54 | 2.53% |
| 2025-09-11 | 19.12 | 19.19 | 18.72 | 19.17 | -0.08% | 1.10 | 1.86% |
| 2025-09-10 | 19.23 | 19.45 | 19.15 | 19.19 | -0.50% | 0.72 | 1.20% |
| 2025-09-09 | 19.66 | 19.72 | 19.25 | 19.29 | -1.99% | 1.08 | 1.78% |
| 2025-09-08 | 19.71 | 19.96 | 19.55 | 19.68 | -0.53% | 1.22 | 1.98% |
| 2025-09-05 | 19.51 | 19.90 | 19.21 | 19.78 | +1.73% | 1.56 | 2.53% |
| 2025-09-04 | 19.44 | 19.65 | 19.14 | 19.45 | +0.04% | 1.53 | 2.52% |
| 2025-09-03 | 19.66 | 19.73 | 19.28 | 19.44 | +0.04% | 1.12 | 1.83% |
| 2025-09-02 | 20.33 | 20.33 | 19.28 | 19.43 | -3.95% | 1.87 | 3.04% |
| 2025-09-01 | 19.63 | 20.41 | 19.63 | 20.23 | +3.18% | 2.51 | 3.99% |
| 2025-08-29 | 19.59 | 19.67 | 19.35 | 19.61 | +0.66% | 1.36 | 2.22% |
| 2025-08-28 | 19.94 | 20.07 | 18.91 | 19.48 | -2.56% | 2.52 | 4.11% |
| 2025-08-27 | 20.23 | 20.33 | 19.93 | 19.99 | -1.30% | 2.64 | 4.19% |
| 2025-08-26 | 20.19 | 20.40 | 19.96 | 20.25 | +0.20% | 2.40 | 3.80% |
| 2025-08-25 | 20.47 | 20.47 | 20.01 | 20.21 | -0.39% | 3.17 | 5.03% |
| 2025-08-22 | 20.55 | 20.72 | 20.20 | 20.29 | -0.78% | 2.75 | 4.30% |
| 2025-08-21 | 20.79 | 21.00 | 20.42 | 20.45 | -2.18% | 2.46 | 3.82% |