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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 18.35 | 18.54 | 18.31 | 18.43 | +0.44% | 1.54 | 1.39% |
| 2025-10-21 | 18.60 | 18.64 | 18.34 | 18.35 | -0.86% | 2.05 | 1.85% |
| 2025-10-20 | 18.98 | 18.98 | 18.37 | 18.51 | -0.75% | 2.05 | 1.83% |
| 2025-10-17 | 19.06 | 19.20 | 18.58 | 18.65 | -2.46% | 3.29 | 2.89% |
| 2025-10-16 | 18.92 | 19.42 | 18.88 | 19.12 | +0.26% | 4.28 | 3.70% |
| 2025-10-15 | 18.30 | 19.13 | 18.24 | 19.07 | +4.21% | 5.34 | 4.70% |
| 2025-10-14 | 18.48 | 18.57 | 18.21 | 18.30 | -0.81% | 2.54 | 2.28% |
| 2025-10-13 | 17.91 | 18.50 | 17.86 | 18.45 | +1.43% | 2.75 | 2.49% |
| 2025-10-10 | 17.86 | 18.33 | 17.78 | 18.19 | +1.85% | 2.96 | 2.70% |
| 2025-10-09 | 17.80 | 17.95 | 17.52 | 17.86 | +0.34% | 2.28 | 2.13% |
| 2025-09-30 | 17.71 | 17.83 | 17.65 | 17.80 | +0.39% | 1.24 | 1.16% |
| 2025-09-29 | 17.67 | 17.75 | 17.47 | 17.73 | +0.17% | 1.40 | 1.32% |
| 2025-09-26 | 17.87 | 17.91 | 17.67 | 17.70 | -1.12% | 1.30 | 1.22% |
| 2025-09-25 | 18.05 | 18.08 | 17.76 | 17.90 | -1.05% | 1.80 | 1.67% |
| 2025-09-24 | 17.51 | 18.25 | 17.51 | 18.09 | +3.02% | 3.17 | 2.92% |
| 2025-09-23 | 17.70 | 17.75 | 17.29 | 17.56 | -1.07% | 2.15 | 2.05% |
| 2025-09-22 | 17.86 | 18.05 | 17.58 | 17.75 | +0.62% | 1.64 | 1.53% |
| 2025-09-19 | 17.81 | 17.87 | 17.55 | 17.64 | -0.90% | 1.78 | 1.67% |
| 2025-09-18 | 18.10 | 18.22 | 17.71 | 17.80 | -1.44% | 2.69 | 2.48% |
| 2025-09-17 | 18.12 | 18.28 | 18.03 | 18.06 | -0.39% | 1.74 | 1.59% |