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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 16.88 | 16.97 | 16.58 | 16.59 | -1.83% | 2.03 | 2.01% |
| 2026-02-12 | 17.06 | 17.09 | 16.88 | 16.90 | -0.94% | 1.83 | 1.79% |
| 2026-02-11 | 17.29 | 17.32 | 17.06 | 17.06 | -1.16% | 1.76 | 1.70% |
| 2026-02-10 | 17.33 | 17.46 | 17.21 | 17.26 | -0.46% | 1.94 | 1.86% |
| 2026-02-09 | 17.40 | 17.54 | 17.24 | 17.34 | -0.97% | 3.47 | 3.31% |
| 2026-02-06 | 17.85 | 18.38 | 17.51 | 17.51 | +0.29% | 6.29 | 5.81% |
| 2026-02-05 | 17.32 | 17.71 | 17.23 | 17.46 | +0.63% | 2.80 | 2.65% |
| 2026-02-04 | 17.02 | 17.40 | 16.93 | 17.35 | +1.88% | 2.54 | 2.44% |
| 2026-02-03 | 17.08 | 17.25 | 16.87 | 17.03 | +0.18% | 1.64 | 1.60% |
| 2026-02-02 | 17.04 | 17.45 | 16.98 | 17.00 | -0.29% | 2.28 | 2.20% |
| 2026-01-30 | 17.19 | 17.42 | 16.96 | 17.05 | -0.99% | 2.39 | 2.32% |
| 2026-01-29 | 17.05 | 17.30 | 16.88 | 17.22 | +1.18% | 2.03 | 1.96% |
| 2026-01-28 | 17.22 | 17.25 | 17.00 | 17.02 | -1.28% | 1.61 | 1.56% |
| 2026-01-27 | 17.45 | 17.49 | 17.00 | 17.24 | -1.54% | 2.89 | 2.79% |
| 2026-01-26 | 17.03 | 17.52 | 16.79 | 17.51 | +2.88% | 4.83 | 4.64% |
| 2026-01-23 | 17.04 | 17.12 | 16.98 | 17.02 | 0.00% | 1.61 | 1.56% |
| 2026-01-22 | 17.16 | 17.19 | 16.99 | 17.02 | -0.93% | 1.63 | 1.58% |
| 2026-01-21 | 17.38 | 17.42 | 17.10 | 17.18 | -1.83% | 2.60 | 2.50% |
| 2026-01-20 | 16.99 | 17.63 | 16.93 | 17.50 | +3.18% | 4.70 | 4.48% |
| 2026-01-19 | 16.95 | 17.05 | 16.89 | 16.96 | -0.29% | 1.42 | 1.39% |