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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 18.48 | 18.78 | 18.38 | 18.50 | 0.00% | 3.12 | 2.80% |
| 2025-07-21 | 18.49 | 18.60 | 18.40 | 18.50 | 0.00% | 2.08 | 1.87% |
| 2025-07-18 | 18.69 | 18.69 | 18.30 | 18.50 | -0.91% | 2.97 | 2.67% |
| 2025-07-17 | 18.60 | 18.70 | 18.49 | 18.67 | +0.59% | 2.39 | 2.13% |
| 2025-07-16 | 18.56 | 18.71 | 18.46 | 18.56 | +0.27% | 2.34 | 2.09% |
| 2025-07-15 | 18.69 | 18.79 | 18.48 | 18.51 | -0.91% | 2.26 | 2.02% |
| 2025-07-14 | 18.90 | 18.97 | 18.55 | 18.68 | -0.90% | 2.90 | 2.56% |
| 2025-07-11 | 18.55 | 19.15 | 18.55 | 18.85 | +1.67% | 4.00 | 3.52% |
| 2025-07-10 | 19.06 | 19.09 | 18.14 | 18.54 | -2.06% | 6.25 | 5.63% |
| 2025-07-09 | 18.67 | 19.06 | 18.52 | 18.93 | +1.01% | 3.48 | 3.06% |
| 2025-07-08 | 18.78 | 19.36 | 18.68 | 18.74 | -0.32% | 3.73 | 3.27% |
| 2025-07-07 | 18.98 | 19.36 | 18.70 | 18.80 | -0.95% | 3.75 | 3.28% |
| 2025-07-04 | 18.80 | 19.13 | 18.67 | 18.98 | +0.53% | 4.74 | 4.16% |
| 2025-07-03 | 17.53 | 19.15 | 17.50 | 18.88 | +7.89% | 9.52 | 8.50% |
| 2025-07-02 | 17.73 | 17.88 | 17.42 | 17.50 | -1.74% | 2.41 | 2.27% |
| 2025-07-01 | 17.28 | 17.90 | 17.28 | 17.81 | +2.77% | 4.09 | 3.84% |
| 2025-06-30 | 16.91 | 17.38 | 16.82 | 17.33 | +2.85% | 2.90 | 2.81% |
| 2025-06-27 | 16.90 | 17.02 | 16.72 | 16.85 | +0.30% | 1.37 | 1.34% |
| 2025-06-26 | 16.95 | 16.95 | 16.66 | 16.80 | -0.89% | 1.64 | 1.62% |
| 2025-06-25 | 17.00 | 17.06 | 16.71 | 16.95 | -0.35% | 2.38 | 2.34% |