力生制药(002393)股票行情
力生制药(002393)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 23.60 | 23.79 | 0.08 | 0.34% | 23.36 | 24.34 | 115358 | 27618.78 | 4.61% |
| 2025-07-31 | 23.86 | 23.71 | -0.22 | -0.92% | 23.53 | 24.09 | 117418 | 27915.39 | 4.69% |
| 2025-07-30 | 24.28 | 23.93 | -0.41 | -1.68% | 23.79 | 24.86 | 160721 | 38669.22 | 6.42% |
| 2025-07-29 | 23.72 | 24.34 | 0.57 | 2.40% | 23.51 | 24.78 | 265734 | 64516.96 | 10.62% |
| 2025-07-28 | 23.66 | 23.77 | 0.03 | 0.13% | 23.63 | 24.21 | 115111 | 27383.21 | 4.60% |
| 2025-07-25 | 23.99 | 23.74 | -0.26 | -1.08% | 23.54 | 24.30 | 174771 | 41750.33 | 6.98% |
| 2025-07-24 | 24.63 | 24.00 | -0.53 | -2.16% | 24.00 | 24.82 | 200789 | 48674.80 | 8.02% |
| 2025-07-23 | 24.43 | 24.53 | -0.59 | -2.35% | 24.11 | 25.30 | 248703 | 61302.93 | 9.94% |
| 2025-07-22 | 26.00 | 25.12 | -1.72 | -6.41% | 25.12 | 27.00 | 408463 | 105581.26 | 16.32% |
| 2025-07-21 | 27.50 | 26.84 | -0.66 | -2.40% | 26.50 | 28.70 | 510114 | 140855.39 | 20.38% |
| 2025-07-18 | 26.33 | 27.50 | 1.23 | 4.68% | 24.16 | 28.77 | 586126 | 151737.38 | 23.41% |
| 2025-07-17 | 25.50 | 26.27 | 2.39 | 10.01% | 25.14 | 26.27 | 344894 | 89711.89 | 13.78% |
| 2025-07-16 | 22.36 | 23.88 | 2.17 | 10.00% | 22.18 | 23.88 | 342406 | 79029.48 | 13.68% |
| 2025-07-15 | 20.80 | 21.71 | 1.97 | 9.98% | 20.51 | 21.71 | 123879 | 26429.95 | 4.95% |
| 2025-07-14 | 19.42 | 19.74 | 0.33 | 1.70% | 19.39 | 19.84 | 49195 | 9663.75 | 1.97% |
| 2025-07-11 | 19.40 | 19.41 | 0.01 | 0.05% | 19.39 | 19.66 | 56241 | 10969.46 | 2.25% |
| 2025-07-10 | 19.36 | 19.40 | 0.05 | 0.26% | 19.26 | 19.47 | 38824 | 7521.50 | 1.55% |
| 2025-07-09 | 19.33 | 19.35 | -0.02 | -0.10% | 19.19 | 19.43 | 39175 | 7563.59 | 1.56% |
| 2025-07-08 | 19.33 | 19.37 | 0.04 | 0.21% | 19.16 | 19.63 | 49158 | 9510.54 | 1.96% |
| 2025-07-07 | 19.25 | 19.33 | -0.08 | -0.41% | 19.25 | 19.59 | 36957 | 7166.88 | 1.48% |
| 2025-07-04 | 19.80 | 19.41 | -0.13 | -0.67% | 19.37 | 20.10 | 53791 | 10519.40 | 2.15% |
| 2025-07-03 | 19.38 | 19.54 | 0.25 | 1.30% | 19.20 | 19.58 | 56337 | 10962.26 | 2.25% |
| 2025-07-02 | 19.48 | 19.29 | -0.19 | -0.98% | 19.15 | 19.90 | 72360 | 14107.31 | 2.89% |
| 2025-07-01 | 19.10 | 19.48 | 0.42 | 2.20% | 19.03 | 19.58 | 76984 | 14870.13 | 3.08% |
| 2025-06-30 | 18.97 | 19.06 | 0.05 | 0.26% | 18.83 | 19.14 | 42907 | 8147.90 | 1.71% |
| 2025-06-27 | 18.96 | 19.01 | 0.08 | 0.42% | 18.86 | 19.23 | 61308 | 11652.68 | 2.45% |
| 2025-06-26 | 18.87 | 18.93 | -0.05 | -0.26% | 18.63 | 18.98 | 56933 | 10732.09 | 2.27% |
| 2025-06-25 | 19.25 | 18.98 | -0.26 | -1.35% | 18.86 | 19.25 | 81514 | 15497.07 | 3.26% |
| 2025-06-24 | 19.31 | 19.24 | -0.28 | -1.43% | 19.08 | 19.43 | 93083 | 17923.42 | 3.72% |
| 2025-06-23 | 19.38 | 19.52 | 0.25 | 1.30% | 19.28 | 19.88 | 91763 | 17895.15 | 3.67% |
| 2025-06-20 | 19.06 | 19.27 | 0.35 | 1.85% | 18.81 | 19.37 | 93360 | 17842.83 | 3.73% |
| 2025-06-19 | 20.00 | 18.92 | -1.40 | -6.89% | 18.90 | 20.20 | 148954 | 28842.90 | 5.95% |
| 2025-06-18 | 20.71 | 20.32 | -0.86 | -4.06% | 19.91 | 20.93 | 177268 | 35953.48 | 7.08% |
| 2025-06-17 | 21.93 | 21.18 | -1.28 | -5.70% | 21.15 | 22.75 | 181138 | 39599.61 | 7.24% |
| 2025-06-16 | 21.70 | 22.46 | 0.35 | 1.58% | 20.91 | 23.40 | 262238 | 56629.08 | 10.48% |
| 2025-06-13 | 20.13 | 22.11 | 2.01 | 10.00% | 19.84 | 22.11 | 212828 | 44814.48 | 8.50% |
| 2025-06-12 | 20.38 | 20.10 | -0.49 | -2.38% | 19.93 | 20.46 | 98490 | 19761.77 | 3.93% |
| 2025-06-11 | 19.80 | 20.59 | 0.67 | 3.36% | 19.72 | 20.80 | 115477 | 23270.10 | 4.61% |
| 2025-06-10 | 19.74 | 19.92 | 0.18 | 0.91% | 19.50 | 20.24 | 119643 | 23766.99 | 4.78% |
| 2025-06-09 | 19.50 | 19.74 | 0.31 | 1.60% | 19.50 | 20.00 | 87332 | 17254.40 | 3.49% |
| 2025-06-06 | 19.38 | 19.43 | 0.03 | 0.15% | 19.30 | 20.16 | 73133 | 14255.09 | 2.92% |
| 2025-06-05 | 20.01 | 19.40 | -0.77 | -3.82% | 19.30 | 20.23 | 118317 | 23242.70 | 4.73% |
| 2025-06-04 | 19.98 | 20.17 | -0.14 | -0.69% | 19.50 | 20.42 | 149920 | 29738.69 | 5.99% |
| 2025-06-03 | 19.73 | 20.31 | 0.29 | 1.45% | 19.50 | 20.98 | 224052 | 45301.59 | 8.95% |
| 2025-05-30 | 19.07 | 20.02 | 0.56 | 2.88% | 18.66 | 21.08 | 264256 | 52032.58 | 10.56% |
| 2025-05-29 | 17.71 | 19.46 | 1.77 | 10.01% | 17.63 | 19.46 | 101355 | 19296.04 | 4.05% |
| 2025-05-28 | 17.72 | 17.69 | -0.07 | -0.39% | 17.55 | 17.76 | 17549 | 3099.30 | 0.70% |
| 2025-05-27 | 17.41 | 17.76 | 0.38 | 2.19% | 17.31 | 17.76 | 32400 | 5711.72 | 1.29% |
| 2025-05-26 | 17.53 | 17.38 | -0.15 | -0.86% | 17.26 | 17.85 | 31902 | 5574.23 | 1.27% |
| 2025-05-23 | 17.66 | 17.53 | 0.07 | 0.40% | 17.51 | 17.96 | 44115 | 7814.00 | 1.76% |
| 2025-05-22 | 17.65 | 17.46 | 0.08 | 0.46% | 17.26 | 17.77 | 53474 | 9359.50 | 2.14% |
| 2025-05-21 | 17.85 | 17.38 | 0.12 | 0.70% | 17.27 | 17.85 | 30953 | 5389.29 | 1.24% |
| 2025-05-20 | 17.01 | 17.26 | 0.25 | 1.47% | 17.01 | 17.33 | 25145 | 4327.10 | 1.00% |
| 2025-05-19 | 16.99 | 17.01 | -0.01 | -0.06% | 16.84 | 17.03 | 13432 | 2276.18 | 0.54% |
| 2025-05-16 | 16.69 | 17.02 | 0.26 | 1.55% | 16.69 | 17.08 | 24224 | 4112.58 | 0.97% |
| 2025-05-15 | 16.58 | 16.76 | 0.09 | 0.54% | 16.57 | 16.85 | 12465 | 2088.93 | 0.50% |
| 2025-05-14 | 16.65 | 16.67 | -0.04 | -0.24% | 16.59 | 16.75 | 10623 | 1769.36 | 0.42% |
| 2025-05-13 | 16.75 | 16.71 | 0.02 | 0.12% | 16.68 | 16.86 | 11151 | 1867.67 | 0.45% |
| 2025-05-12 | 16.90 | 16.69 | -0.21 | -1.24% | 16.59 | 16.91 | 24191 | 4037.16 | 0.97% |
| 2025-05-09 | 16.85 | 16.90 | 0.11 | 0.66% | 16.78 | 17.10 | 22311 | 3773.42 | 0.89% |
| 2025-05-08 | 16.69 | 16.79 | 0.00 | 0.00% | 16.61 | 16.90 | 24747 | 4139.71 | 0.99% |
| 2025-05-07 | 16.65 | 16.79 | 0.32 | 1.94% | 16.55 | 17.12 | 34220 | 5735.89 | 1.37% |
| 2025-05-06 | 16.33 | 16.47 | 0.29 | 1.79% | 16.29 | 16.54 | 13732 | 2254.88 | 0.55% |
| 2025-04-30 | 16.28 | 16.18 | 0.00 | 0.00% | 16.11 | 16.38 | 14986 | 2431.16 | 0.60% |
| 2025-04-29 | 16.30 | 16.18 | 0.03 | 0.19% | 16.18 | 16.35 | 11946 | 1942.17 | 0.48% |
| 2025-04-28 | 16.75 | 16.50 | -0.26 | -1.55% | 16.50 | 16.78 | 12980 | 2154.49 | 0.52% |
| 2025-04-25 | 16.69 | 16.76 | 0.02 | 0.12% | 16.60 | 16.84 | 11366 | 1903.10 | 0.45% |
| 2025-04-24 | 16.59 | 16.74 | 0.10 | 0.60% | 16.59 | 16.87 | 13063 | 2190.35 | 0.52% |
| 2025-04-23 | 16.73 | 16.64 | -0.04 | -0.24% | 16.61 | 16.77 | 12677 | 2113.37 | 0.51% |
| 2025-04-22 | 16.57 | 16.68 | 0.23 | 1.40% | 16.30 | 16.72 | 19714 | 3269.93 | 0.79% |
| 2025-04-21 | 16.13 | 16.45 | 0.32 | 1.98% | 16.03 | 16.76 | 23467 | 3845.66 | 0.94% |
| 2025-04-18 | 16.26 | 16.13 | -0.09 | -0.55% | 16.00 | 16.47 | 19344 | 3125.37 | 0.77% |
| 2025-04-17 | 15.94 | 16.22 | 0.24 | 1.50% | 15.89 | 16.33 | 16017 | 2589.82 | 0.64% |
| 2025-04-16 | 16.20 | 15.98 | -0.22 | -1.36% | 15.78 | 16.20 | 13568 | 2167.10 | 0.54% |
| 2025-04-15 | 15.99 | 16.20 | 0.21 | 1.31% | 15.94 | 16.30 | 18655 | 3009.50 | 0.75% |
| 2025-04-14 | 16.02 | 15.99 | 0.06 | 0.38% | 15.95 | 16.09 | 14016 | 2245.60 | 0.56% |
| 2025-04-11 | 15.87 | 15.93 | -0.09 | -0.56% | 15.85 | 16.09 | 16834 | 2691.61 | 0.67% |
| 2025-04-10 | 15.81 | 16.02 | 0.31 | 1.97% | 15.80 | 16.11 | 24490 | 3914.66 | 0.98% |
| 2025-04-09 | 15.49 | 15.71 | 0.07 | 0.45% | 14.90 | 15.75 | 30999 | 4752.48 | 1.24% |
| 2025-04-08 | 15.51 | 15.64 | 0.12 | 0.77% | 15.39 | 15.92 | 27007 | 4217.54 | 1.08% |
深证大盘股票行情在线 K线走势图
