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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 16.81 | 17.07 | 16.77 | 17.01 | +1.37% | 1.96 | 1.92% |
| 2025-06-23 | 16.68 | 16.86 | 16.58 | 16.78 | -0.06% | 1.47 | 1.46% |
| 2025-06-20 | 16.81 | 16.89 | 16.65 | 16.79 | -0.06% | 1.51 | 1.49% |
| 2025-06-19 | 17.20 | 17.27 | 16.69 | 16.80 | -2.44% | 2.88 | 2.83% |
| 2025-06-18 | 17.14 | 17.35 | 17.06 | 17.22 | -0.17% | 2.14 | 2.07% |
| 2025-06-17 | 17.38 | 17.59 | 17.19 | 17.25 | -0.12% | 2.76 | 2.64% |
| 2025-06-16 | 17.23 | 17.49 | 17.11 | 17.27 | +0.23% | 2.94 | 2.81% |
| 2025-06-13 | 17.94 | 18.08 | 17.13 | 17.23 | -3.04% | 5.85 | 5.55% |
| 2025-06-12 | 17.29 | 17.89 | 17.28 | 17.77 | +2.42% | 4.53 | 4.26% |
| 2025-06-11 | 17.37 | 17.71 | 17.30 | 17.35 | +0.12% | 3.54 | 3.36% |
| 2025-06-10 | 17.22 | 17.59 | 17.11 | 17.33 | +0.46% | 3.67 | 3.52% |
| 2025-06-09 | 17.05 | 17.74 | 17.04 | 17.25 | +1.17% | 4.59 | 4.38% |
| 2025-06-06 | 17.19 | 17.33 | 17.01 | 17.05 | -0.64% | 2.86 | 2.77% |
| 2025-06-05 | 17.57 | 17.67 | 17.04 | 17.16 | -2.39% | 4.06 | 3.90% |
| 2025-06-04 | 17.61 | 17.68 | 17.24 | 17.58 | -0.96% | 4.99 | 4.73% |
| 2025-06-03 | 16.16 | 17.80 | 16.13 | 17.75 | +10.66% | 9.59 | 9.23% |
| 2025-05-30 | 15.97 | 16.26 | 15.91 | 16.04 | +0.25% | 2.43 | 2.50% |
| 2025-05-29 | 15.78 | 16.12 | 15.73 | 16.00 | +1.39% | 2.32 | 2.42% |
| 2025-05-28 | 15.89 | 15.92 | 15.73 | 15.78 | -0.32% | 1.27 | 1.33% |
| 2025-05-27 | 15.70 | 16.05 | 15.68 | 15.83 | +0.76% | 1.85 | 1.94% |