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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 20.48 | 21.07 | 20.25 | 20.28 | -1.22% | 4.32 | 3.49% |
| 2025-08-18 | 19.71 | 20.65 | 19.71 | 20.53 | +3.32% | 5.66 | 4.63% |
| 2025-08-15 | 19.85 | 19.98 | 19.71 | 19.87 | -0.30% | 3.82 | 3.19% |
| 2025-08-14 | 20.15 | 20.29 | 19.87 | 19.93 | -0.40% | 3.64 | 3.01% |
| 2025-08-13 | 20.05 | 20.12 | 19.87 | 20.01 | -0.40% | 3.12 | 2.59% |
| 2025-08-12 | 20.39 | 20.57 | 19.96 | 20.09 | -1.47% | 4.58 | 3.77% |
| 2025-08-11 | 18.92 | 20.76 | 18.92 | 20.39 | +7.83% | 9.21 | 7.64% |
| 2025-08-08 | 18.87 | 19.13 | 18.83 | 18.91 | +0.21% | 2.31 | 2.03% |
| 2025-08-07 | 19.17 | 19.20 | 18.75 | 18.87 | -1.36% | 2.83 | 2.48% |
| 2025-08-06 | 19.54 | 19.57 | 19.02 | 19.13 | -2.05% | 3.88 | 3.35% |
| 2025-08-05 | 19.20 | 19.98 | 19.18 | 19.53 | +1.14% | 4.88 | 4.15% |
| 2025-08-04 | 19.08 | 19.36 | 18.47 | 19.31 | +1.95% | 5.33 | 4.67% |
| 2025-08-01 | 18.69 | 19.58 | 18.57 | 18.94 | +1.12% | 5.55 | 4.80% |
| 2025-07-31 | 18.87 | 19.05 | 18.58 | 18.73 | -1.00% | 3.55 | 3.13% |
| 2025-07-30 | 18.93 | 19.33 | 18.69 | 18.92 | -0.21% | 4.53 | 3.95% |
| 2025-07-29 | 18.68 | 18.98 | 18.27 | 18.96 | +1.50% | 4.67 | 4.15% |
| 2025-07-28 | 18.72 | 18.84 | 18.61 | 18.68 | 0.00% | 2.10 | 1.86% |
| 2025-07-25 | 18.84 | 19.08 | 18.62 | 18.68 | -0.43% | 3.63 | 3.20% |
| 2025-07-24 | 18.45 | 18.76 | 18.40 | 18.76 | +1.85% | 3.10 | 2.77% |
| 2025-07-23 | 18.44 | 18.76 | 18.38 | 18.42 | -0.43% | 2.82 | 2.52% |