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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 15.64 | 15.78 | 15.48 | 15.51 | -0.77% | 0.98 | 1.05% |
| 2026-04-20 | 15.65 | 15.76 | 15.52 | 15.63 | +0.39% | 0.91 | 0.96% |
| 2026-04-17 | 15.90 | 15.91 | 15.54 | 15.57 | -2.14% | 1.54 | 1.63% |
| 2026-04-16 | 15.98 | 16.05 | 15.87 | 15.91 | -0.93% | 1.32 | 1.38% |
| 2026-04-15 | 15.70 | 16.10 | 15.56 | 16.06 | +3.35% | 2.43 | 2.54% |
| 2026-04-14 | 15.51 | 15.59 | 15.36 | 15.54 | +0.45% | 0.94 | 1.01% |
| 2026-04-13 | 15.60 | 15.68 | 15.42 | 15.47 | -1.47% | 0.95 | 1.01% |
| 2026-04-10 | 15.69 | 15.94 | 15.69 | 15.70 | +0.26% | 1.04 | 1.09% |
| 2026-04-09 | 15.69 | 16.05 | 15.63 | 15.66 | -0.76% | 1.44 | 1.51% |
| 2026-04-08 | 15.60 | 15.88 | 15.56 | 15.78 | +2.87% | 1.78 | 1.88% |
| 2026-04-07 | 15.64 | 15.67 | 15.31 | 15.34 | -1.10% | 1.03 | 1.10% |
| 2026-04-03 | 15.94 | 15.99 | 15.48 | 15.51 | -3.12% | 1.26 | 1.34% |
| 2026-04-02 | 16.12 | 16.20 | 15.92 | 16.01 | -0.99% | 1.56 | 1.61% |
| 2026-04-01 | 15.80 | 16.25 | 15.76 | 16.17 | +3.45% | 2.48 | 2.56% |
| 2026-03-31 | 15.71 | 15.92 | 15.58 | 15.63 | -0.95% | 1.35 | 1.42% |
| 2026-03-30 | 15.40 | 15.97 | 15.36 | 15.78 | +1.54% | 1.96 | 2.07% |
| 2026-03-27 | 14.83 | 15.59 | 14.81 | 15.54 | +4.02% | 2.49 | 2.69% |
| 2026-03-26 | 15.25 | 15.45 | 14.90 | 14.94 | -2.23% | 1.87 | 2.06% |
| 2026-03-25 | 15.46 | 15.54 | 15.20 | 15.28 | -0.91% | 1.78 | 1.92% |
| 2026-03-24 | 15.63 | 15.65 | 15.30 | 15.42 | 0.00% | 1.42 | 1.52% |