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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 17.05 | 17.15 | 16.83 | 17.01 | -0.41% | 1.94 | 1.90% |
| 2026-01-15 | 16.90 | 17.12 | 16.76 | 17.08 | +1.07% | 2.16 | 2.11% |
| 2026-01-14 | 16.88 | 17.20 | 16.69 | 16.90 | -0.06% | 3.95 | 3.86% |
| 2026-01-13 | 16.63 | 17.07 | 16.63 | 16.91 | +1.68% | 4.02 | 3.95% |
| 2026-01-12 | 16.60 | 16.65 | 16.48 | 16.63 | +0.18% | 1.96 | 1.96% |
| 2026-01-09 | 16.52 | 16.64 | 16.35 | 16.60 | +0.85% | 2.17 | 2.18% |
| 2026-01-08 | 16.38 | 16.53 | 16.38 | 16.46 | +0.37% | 1.16 | 1.16% |
| 2026-01-07 | 16.57 | 16.57 | 16.39 | 16.40 | -1.09% | 1.84 | 1.86% |
| 2026-01-06 | 16.55 | 16.60 | 16.43 | 16.58 | +0.06% | 2.02 | 2.03% |
| 2026-01-05 | 16.20 | 16.59 | 16.19 | 16.57 | +2.54% | 2.15 | 2.17% |
| 2025-12-31 | 16.39 | 16.42 | 16.16 | 16.16 | -1.40% | 1.58 | 1.61% |
| 2025-12-30 | 16.38 | 16.52 | 16.33 | 16.39 | -0.06% | 1.31 | 1.33% |
| 2025-12-29 | 16.72 | 16.75 | 16.36 | 16.40 | -2.21% | 2.69 | 2.70% |
| 2025-12-26 | 16.93 | 16.97 | 16.77 | 16.77 | -1.00% | 1.70 | 1.67% |
| 2025-12-25 | 17.00 | 17.04 | 16.83 | 16.94 | -0.24% | 1.48 | 1.45% |
| 2025-12-24 | 17.02 | 17.06 | 16.93 | 16.98 | -0.47% | 1.32 | 1.29% |
| 2025-12-23 | 16.95 | 17.38 | 16.92 | 17.06 | +0.41% | 1.97 | 1.90% |
| 2025-12-22 | 17.02 | 17.06 | 16.89 | 16.99 | +0.30% | 1.48 | 1.45% |
| 2025-12-19 | 16.86 | 17.15 | 16.85 | 16.94 | +0.41% | 1.46 | 1.42% |
| 2025-12-18 | 17.00 | 17.07 | 16.86 | 16.87 | -0.94% | 1.29 | 1.26% |