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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 16.89 | 17.11 | 16.70 | 17.03 | +0.29% | 2.09 | 2.05% |
| 2025-12-16 | 17.29 | 17.34 | 16.57 | 16.98 | -1.16% | 3.22 | 3.15% |
| 2025-12-15 | 18.32 | 18.38 | 17.17 | 17.18 | -6.22% | 5.89 | 5.56% |
| 2025-12-12 | 18.42 | 18.42 | 18.09 | 18.32 | -0.70% | 4.21 | 3.82% |
| 2025-12-11 | 17.74 | 18.65 | 17.74 | 18.45 | +4.24% | 7.22 | 6.51% |
| 2025-12-10 | 17.40 | 17.74 | 17.32 | 17.70 | +1.37% | 2.39 | 2.25% |
| 2025-12-09 | 17.18 | 17.75 | 17.16 | 17.46 | +1.33% | 2.48 | 2.35% |
| 2025-12-08 | 17.10 | 17.29 | 17.09 | 17.23 | +1.11% | 1.34 | 1.29% |
| 2025-12-05 | 17.04 | 17.09 | 16.90 | 17.04 | +0.12% | 1.06 | 1.04% |
| 2025-12-04 | 17.09 | 17.12 | 16.92 | 17.02 | -0.23% | 0.65 | 0.63% |
| 2025-12-03 | 17.19 | 17.31 | 16.83 | 17.06 | -1.10% | 1.56 | 1.52% |
| 2025-12-02 | 17.24 | 17.31 | 17.03 | 17.25 | -0.12% | 1.06 | 1.03% |
| 2025-12-01 | 17.09 | 17.35 | 17.03 | 17.27 | +1.11% | 1.04 | 1.00% |
| 2025-11-28 | 16.94 | 17.08 | 16.86 | 17.08 | +0.71% | 0.68 | 0.66% |
| 2025-11-27 | 17.07 | 17.12 | 16.95 | 16.96 | -0.64% | 0.65 | 0.63% |
| 2025-11-26 | 17.12 | 17.33 | 17.06 | 17.07 | -0.41% | 0.99 | 0.95% |
| 2025-11-25 | 16.88 | 17.26 | 16.83 | 17.14 | +1.66% | 1.07 | 1.04% |
| 2025-11-24 | 17.00 | 17.02 | 16.81 | 16.86 | +0.06% | 0.72 | 0.71% |
| 2025-11-21 | 17.30 | 17.37 | 16.83 | 16.85 | -2.77% | 1.64 | 1.59% |
| 2025-11-20 | 17.31 | 17.45 | 17.25 | 17.33 | +0.17% | 0.82 | 0.78% |