佐力药业 sz.300181
14.22
-1.11%
2026-05-22
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 14.38 | 14.42 | 14.12 | 14.22 | -1.11% | 0.99 | 1.15% |
| 2026-05-21 | 14.33 | 14.61 | 14.30 | 14.38 | +0.35% | 1.18 | 1.35% |
| 2026-05-20 | 14.50 | 14.52 | 14.25 | 14.33 | -1.44% | 0.95 | 1.10% |
| 2026-05-19 | 14.57 | 14.66 | 14.42 | 14.54 | -0.21% | 0.73 | 0.84% |
| 2026-05-18 | 14.79 | 14.85 | 14.44 | 14.57 | -1.62% | 1.27 | 1.44% |
| 2026-05-15 | 14.81 | 14.99 | 14.72 | 14.81 | -0.20% | 1.02 | 1.14% |
| 2026-05-14 | 15.05 | 15.09 | 14.84 | 14.84 | -1.46% | 1.54 | 1.71% |
| 2026-05-13 | 15.18 | 15.19 | 15.05 | 15.06 | -0.53% | 1.29 | 1.42% |
| 2026-05-12 | 15.13 | 15.20 | 15.05 | 15.14 | +0.13% | 1.24 | 1.36% |
| 2026-05-11 | 15.22 | 15.23 | 15.02 | 15.12 | -0.66% | 2.01 | 2.21% |
| 2026-05-08 | 15.21 | 15.29 | 15.17 | 15.22 | +0.20% | 1.19 | 1.30% |
| 2026-05-07 | 15.25 | 15.26 | 15.15 | 15.19 | -0.20% | 1.44 | 1.57% |
| 2026-05-06 | 15.37 | 15.37 | 15.11 | 15.22 | +0.07% | 2.02 | 2.20% |
| 2026-04-30 | 15.39 | 15.46 | 15.17 | 15.21 | -1.36% | 1.38 | 1.50% |
| 2026-04-29 | 15.18 | 15.54 | 15.17 | 15.42 | +1.31% | 1.43 | 1.54% |
| 2026-04-28 | 15.44 | 15.78 | 15.17 | 15.22 | -1.42% | 2.70 | 2.91% |
| 2026-04-27 | 15.80 | 15.81 | 15.43 | 15.44 | -6.93% | 5.57 | 5.93% |
| 2026-04-24 | 16.41 | 16.64 | 16.33 | 16.59 | +0.18% | 2.06 | 2.07% |
| 2026-04-23 | 15.88 | 16.75 | 15.84 | 16.56 | +4.02% | 3.61 | 3.66% |
| 2026-04-22 | 15.57 | 16.03 | 15.45 | 15.92 | +2.64% | 1.80 | 1.89% |