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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 17.33 | 17.36 | 17.21 | 17.30 | -0.17% | 0.73 | 0.70% |
| 2025-11-18 | 17.19 | 17.47 | 17.18 | 17.33 | +0.70% | 1.19 | 1.14% |
| 2025-11-17 | 17.52 | 17.53 | 17.17 | 17.21 | -2.16% | 1.64 | 1.58% |
| 2025-11-14 | 17.58 | 17.84 | 17.53 | 17.59 | -0.23% | 1.54 | 1.44% |
| 2025-11-13 | 17.68 | 17.71 | 17.54 | 17.63 | -0.45% | 1.51 | 1.42% |
| 2025-11-12 | 17.75 | 17.86 | 17.62 | 17.71 | -0.17% | 1.56 | 1.46% |
| 2025-11-11 | 17.66 | 17.82 | 17.56 | 17.74 | +0.45% | 1.56 | 1.46% |
| 2025-11-10 | 17.50 | 17.72 | 17.46 | 17.66 | +0.74% | 1.55 | 1.46% |
| 2025-11-07 | 17.38 | 17.72 | 17.30 | 17.53 | +0.86% | 1.84 | 1.74% |
| 2025-11-06 | 17.18 | 17.40 | 17.14 | 17.38 | +1.28% | 1.07 | 1.03% |
| 2025-11-05 | 17.14 | 17.28 | 17.13 | 17.16 | -0.06% | 0.97 | 0.94% |
| 2025-11-04 | 17.38 | 17.40 | 17.13 | 17.17 | -1.27% | 1.45 | 1.40% |
| 2025-11-03 | 17.58 | 17.64 | 17.30 | 17.39 | -0.80% | 1.79 | 1.71% |
| 2025-10-31 | 17.21 | 17.67 | 17.20 | 17.53 | +2.34% | 2.33 | 2.21% |
| 2025-10-30 | 17.42 | 17.45 | 17.13 | 17.13 | -1.61% | 1.78 | 1.71% |
| 2025-10-29 | 17.32 | 17.47 | 17.29 | 17.41 | +0.06% | 1.90 | 1.82% |
| 2025-10-28 | 17.89 | 17.89 | 17.36 | 17.40 | -5.54% | 5.86 | 5.53% |
| 2025-10-27 | 18.27 | 18.62 | 18.19 | 18.42 | +1.10% | 2.24 | 2.03% |
| 2025-10-24 | 18.16 | 18.30 | 18.11 | 18.22 | +0.39% | 1.20 | 1.09% |
| 2025-10-23 | 18.38 | 18.48 | 17.97 | 18.15 | -1.52% | 1.93 | 1.76% |