众生药业 (002317) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-25	23.75	23.70	-0.21	-0.88%	23.10	24.35	449074	106288	5.90%
2026-05-22	24.29	23.91	-0.07	-0.29%	23.59	24.78	449842	108143	5.91%
2026-05-21	24.29	23.98	-0.54	-2.20%	23.82	25.22	632072	154733	8.30%
2026-05-20	23.46	24.52	0.93	3.94%	23.36	25.30	736987	180473	9.68%
2026-05-19	22.86	23.59	1.12	4.98%	22.47	24.20	859440	201300	11.28%
2026-05-18	21.46	22.47	1.01	4.71%	21.40	23.12	682165	152637	8.96%
2026-05-15	21.42	21.46	-0.37	-1.69%	21.27	21.97	477486	102741	6.27%
2026-05-14	21.71	21.83	0.00	0.00%	21.42	22.58	678829	149765	8.91%
2026-05-13	21.38	21.83	0.60	2.83%	21.16	22.15	761430	165488	10.00%
2026-05-12	22.28	21.23	-1.01	-4.54%	20.68	22.50	1144850	245152	15.03%
2026-05-11	23.00	22.24	-0.30	-1.33%	21.58	23.22	1859399	416704	24.41%
2026-05-08	22.54	22.54	2.05	10.00%	22.53	22.54	408460	92066	5.36%
2026-05-07	18.75	20.49	1.86	9.98%	18.63	20.49	867371	172280	11.39%
2026-05-06	18.32	18.63	0.24	1.31%	18.23	18.78	247781	46140	3.25%
2026-04-30	18.40	18.39	-0.03	-0.16%	18.18	18.79	254809	47047	3.35%
2026-04-29	18.91	18.42	-0.49	-2.59%	18.11	18.93	312732	57433	4.11%
2026-04-28	19.19	18.91	-0.37	-1.92%	18.77	19.38	284158	54019	3.73%
2026-04-27	18.31	19.28	0.92	5.01%	18.22	19.36	459367	87126	6.03%
2026-04-24	18.28	18.36	-0.09	-0.49%	18.11	18.60	175546	32241	2.30%
2026-04-23	18.19	18.45	0.10	0.54%	18.14	18.73	274059	50567	3.60%
2026-04-22	17.80	18.35	0.46	2.57%	17.70	18.36	248509	44851	3.26%
2026-04-21	18.14	17.89	-0.30	-1.65%	17.81	18.33	225397	40468	2.96%
2026-04-20	18.31	18.19	-0.24	-1.30%	18.04	18.34	193462	35173	2.54%
2026-04-17	18.71	18.43	-0.37	-1.97%	18.18	18.77	302460	55490	3.97%
2026-04-16	18.91	18.80	-0.29	-1.52%	18.62	18.92	310361	58228	4.08%
2026-04-15	18.69	19.09	0.69	3.75%	18.37	19.25	505821	95755	6.64%
2026-04-14	18.50	18.40	0.02	0.11%	18.01	18.58	228875	41792	3.01%
2026-04-13	18.48	18.38	-0.22	-1.18%	18.30	18.58	138511	25489	1.82%
2026-04-10	18.56	18.60	0.04	0.22%	18.38	18.88	229449	42764	3.01%
2026-04-09	18.74	18.56	-0.43	-2.26%	18.54	19.22	283827	53382	3.73%
2026-04-08	19.00	18.99	0.29	1.55%	18.70	19.24	281383	53251	3.69%
2026-04-07	18.45	18.70	0.23	1.25%	18.02	19.09	285502	53238	3.75%
2026-04-03	18.65	18.47	-0.74	-3.85%	18.40	18.94	347580	64706	4.56%
2026-04-02	19.01	19.21	0.04	0.21%	18.90	19.46	499091	95614	6.55%
2026-04-01	18.68	19.17	0.77	4.18%	18.36	19.23	511604	97110	6.72%
2026-03-31	18.55	18.40	-0.25	-1.34%	18.36	18.89	213665	39711	2.81%
2026-03-30	18.26	18.65	0.12	0.65%	18.23	18.91	301743	56409	3.96%
2026-03-27	17.40	18.53	0.96	5.46%	17.33	18.54	335498	61119	4.41%
2026-03-26	17.58	17.57	-0.05	-0.28%	17.51	17.93	139756	24748	1.83%
2026-03-25	17.48	17.62	0.15	0.86%	17.48	17.67	128701	22606	1.69%
2026-03-24	16.99	17.47	0.75	4.49%	16.99	17.47	220976	38047	2.90%
2026-03-23	17.33	16.72	-0.91	-5.16%	16.60	17.40	266140	45234	3.49%
2026-03-20	18.09	17.63	-0.47	-2.60%	17.50	18.38	174024	31207	2.28%
2026-03-19	18.08	18.10	-0.15	-0.82%	18.01	18.45	188570	34311	2.48%
2026-03-18	18.07	18.25	0.18	1.00%	17.90	18.25	120273	21744	1.58%
2026-03-17	18.34	18.07	-0.22	-1.20%	18.06	18.45	141487	25865	1.86%
2026-03-16	18.03	18.29	0.17	0.94%	18.00	18.36	127445	23178	1.67%
2026-03-13	18.21	18.12	-0.18	-0.98%	18.10	18.40	133718	24366	1.76%
2026-03-12	18.44	18.30	-0.20	-1.08%	18.18	18.48	151257	27703	1.99%
2026-03-11	18.52	18.50	-0.10	-0.54%	18.44	18.65	141166	26140	1.85%
2026-03-10	18.28	18.60	0.38	2.09%	18.25	18.62	233500	43188	3.07%
2026-03-09	17.78	18.22	0.21	1.17%	17.68	18.41	298133	54026	3.91%
2026-03-06	17.52	18.01	0.40	2.27%	17.47	18.04	202380	36236	2.66%
2026-03-05	17.58	17.61	0.30	1.73%	17.47	17.77	185942	32752	2.44%
2026-03-04	17.27	17.31	-0.25	-1.42%	17.20	17.63	231163	40209	3.04%
2026-03-03	18.13	17.56	-0.58	-3.20%	17.52	18.38	291652	52017	3.83%
2026-03-02	18.60	18.14	-0.84	-4.43%	18.00	18.68	345116	62972	4.53%
2026-02-27	18.90	18.98	0.09	0.48%	18.71	18.98	161453	30472	2.12%
2026-02-26	19.13	18.89	-0.26	-1.36%	18.84	19.19	215655	40868	2.83%
2026-02-25	18.93	19.15	0.15	0.79%	18.90	19.25	174989	33481	2.30%
2026-02-24	19.10	19.00	0.05	0.26%	18.91	19.16	145226	27591	1.91%