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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 15.80 | 16.05 | 15.30 | 15.42 | -3.50% | 2.36 | 2.52% |
| 2026-03-20 | 15.99 | 16.34 | 15.97 | 15.98 | +0.69% | 1.87 | 1.92% |
| 2026-03-19 | 16.21 | 16.33 | 15.82 | 15.87 | -2.94% | 1.66 | 1.72% |
| 2026-03-18 | 16.48 | 16.56 | 16.28 | 16.35 | -1.03% | 1.00 | 1.02% |
| 2026-03-17 | 16.41 | 16.77 | 16.33 | 16.52 | +0.67% | 1.83 | 1.84% |
| 2026-03-16 | 16.24 | 16.57 | 16.18 | 16.41 | +0.86% | 2.04 | 2.07% |
| 2026-03-13 | 16.29 | 16.43 | 16.26 | 16.27 | -0.18% | 0.91 | 0.92% |
| 2026-03-12 | 16.46 | 16.54 | 16.26 | 16.30 | -1.33% | 1.23 | 1.25% |
| 2026-03-11 | 16.48 | 16.62 | 16.40 | 16.52 | 0.00% | 0.96 | 0.97% |
| 2026-03-10 | 16.31 | 16.54 | 16.29 | 16.52 | +1.79% | 1.16 | 1.16% |
| 2026-03-09 | 16.10 | 16.27 | 15.97 | 16.23 | -0.06% | 1.40 | 1.44% |
| 2026-03-06 | 15.98 | 16.26 | 15.94 | 16.24 | +1.37% | 0.98 | 1.00% |
| 2026-03-05 | 16.05 | 16.10 | 15.92 | 16.02 | +0.88% | 0.99 | 1.03% |
| 2026-03-04 | 16.11 | 16.22 | 15.83 | 15.88 | -1.85% | 2.21 | 2.29% |
| 2026-03-03 | 16.38 | 16.52 | 16.13 | 16.18 | -1.34% | 1.60 | 1.63% |
| 2026-03-02 | 16.60 | 16.71 | 16.35 | 16.40 | -1.91% | 1.56 | 1.57% |
| 2026-02-27 | 16.74 | 16.78 | 16.61 | 16.72 | -0.30% | 1.03 | 1.02% |
| 2026-02-26 | 16.88 | 16.93 | 16.74 | 16.77 | -0.65% | 1.15 | 1.14% |
| 2026-02-25 | 16.88 | 16.99 | 16.83 | 16.88 | 0.00% | 1.18 | 1.15% |
| 2026-02-24 | 16.75 | 16.98 | 16.65 | 16.88 | +1.75% | 1.60 | 1.58% |