力生制药 (002393) - 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
2026-07-24	14.02	13.78	-0.43	-3.03%	13.77	14.17	25577	3548	0.85%
2026-07-23	14.10	14.21	0.11	0.78%	13.90	14.23	25134	3538	0.84%
2026-07-22	14.25	14.10	-0.10	-0.70%	13.96	14.45	32776	4642	1.09%
2026-07-21	14.50	14.20	-0.44	-3.01%	14.13	14.62	48507	6927	1.62%
2026-07-20	14.70	14.64	0.00	0.00%	14.36	14.86	45640	6669	1.52%
2026-07-17	15.30	14.64	-0.82	-5.30%	14.53	15.38	63638	9466	2.12%
2026-07-16	15.01	15.46	0.18	1.18%	14.90	15.65	79830	12212	2.66%
2026-07-15	14.51	15.28	0.13	0.86%	14.30	15.45	102261	15401	3.41%
2026-07-14	14.70	15.15	0.40	2.71%	14.45	15.16	45733	6848	1.52%
2026-07-13	14.46	14.75	0.17	1.17%	14.45	14.88	35751	5261	1.19%
2026-07-10	14.21	14.58	0.28	1.96%	13.96	14.70	34323	4962	1.14%
2026-07-09	14.56	14.30	-0.32	-2.19%	14.17	14.72	34064	4878	1.13%
2026-07-08	14.54	14.62	0.09	0.62%	14.35	14.86	25427	3718	0.85%
2026-07-07	15.06	14.53	-0.63	-4.16%	14.52	15.07	31609	4634	1.05%
2026-07-06	15.06	15.16	0.06	0.40%	14.83	15.40	43305	6578	1.44%
2026-07-03	14.83	15.10	0.32	2.17%	14.78	15.14	41717	6254	1.39%
2026-07-02	14.60	14.78	0.10	0.68%	14.50	15.09	48617	7225	1.62%
2026-07-01	14.19	14.68	0.49	3.45%	13.94	14.68	42139	6051	1.40%
2026-06-30	14.50	14.19	-0.28	-1.94%	13.98	14.50	27656	3902	0.92%
2026-06-29	13.74	14.47	0.62	4.48%	13.37	14.51	42454	5955	1.41%
2026-06-26	14.26	13.85	-0.50	-3.48%	13.85	14.35	24955	3497	0.83%
2026-06-25	14.60	14.35	-0.40	-2.71%	14.01	14.60	32970	4698	1.10%
2026-06-24	14.52	14.75	0.19	1.30%	14.43	14.89	38538	5668	1.28%
2026-06-23	14.12	14.56	0.43	3.04%	14.02	14.63	34430	4993	1.15%
2026-06-22	14.12	14.13	-0.02	-0.14%	13.58	14.14	22259	3080	0.74%
2026-06-18	14.16	14.15	-0.03	-0.21%	13.99	14.33	16346	2315	0.54%
2026-06-17	14.60	14.18	-0.40	-2.74%	14.10	14.60	23177	3302	0.77%
2026-06-16	14.40	14.58	0.21	1.46%	14.40	14.93	35122	5117	1.17%
2026-06-15	14.28	14.37	0.10	0.70%	14.17	14.52	16944	2433	0.56%
2026-06-12	14.06	14.27	0.27	1.93%	13.93	14.29	20211	2866	0.67%
2026-06-11	13.96	14.00	-0.11	-0.78%	13.78	14.11	20746	2885	0.69%
2026-06-10	14.07	14.11	-0.01	-0.07%	13.89	14.17	15059	2113	0.50%
2026-06-09	14.17	14.12	0.06	0.43%	13.99	14.29	14400	2032	0.48%
2026-06-08	14.30	14.06	-0.34	-2.36%	13.89	14.45	22060	3120	0.73%
2026-06-05	14.37	14.40	0.05	0.35%	14.34	14.59	14230	2054	0.47%
2026-06-04	14.66	14.35	-0.25	-1.71%	14.25	14.67	17721	2551	0.59%
2026-06-03	14.73	14.60	-0.21	-1.42%	14.49	14.76	15106	2202	0.50%
2026-06-02	15.05	14.81	-0.21	-1.40%	14.71	15.09	19451	2888	0.65%
2026-06-01	14.84	15.02	0.16	1.08%	14.68	15.05	18998	2840	0.63%
2026-05-29	14.70	14.86	0.20	1.36%	14.65	14.97	21884	3244	0.73%
2026-05-28	14.70	14.66	-0.05	-0.34%	14.47	14.80	16452	2410	0.55%
2026-05-27	14.90	14.71	-0.20	-1.34%	14.58	14.96	21163	3112	0.70%
2026-05-26	15.06	14.91	-0.16	-1.06%	14.80	15.06	18925	2816	0.63%
2026-05-25	15.10	15.07	-0.11	-0.72%	14.88	15.30	21983	3307	0.73%
2026-05-22	15.10	15.18	0.13	0.86%	14.95	15.26	19545	2951	0.65%
2026-05-21	15.42	15.05	-0.38	-2.46%	15.03	15.55	25545	3909	0.85%
2026-05-20	15.55	15.43	-0.18	-1.15%	15.21	15.58	28492	4377	0.95%
2026-05-19	15.52	15.61	0.05	0.32%	15.38	15.75	31993	4965	1.07%
2026-05-18	15.92	15.56	-0.38	-2.38%	15.40	15.93	38690	6022	1.29%
2026-05-15	15.90	15.94	0.04	0.25%	15.82	16.08	24776	3955	0.83%
2026-05-14	16.21	15.90	-0.33	-2.03%	15.89	16.23	34968	5605	1.16%
2026-05-13	16.38	16.23	-0.15	-0.92%	16.18	16.45	29792	4838	0.99%
2026-05-12	16.63	16.38	-0.30	-1.80%	16.33	16.65	27665	4541	0.92%
2026-05-11	16.49	16.68	0.18	1.09%	16.28	16.72	35981	5958	1.20%
2026-05-08	16.58	16.50	-0.09	-0.54%	16.40	16.67	39491	6511	1.32%
2026-05-07	16.73	16.59	-0.13	-0.78%	16.55	16.79	30421	5055	1.01%
2026-05-06	16.70	16.72	0.02	0.12%	16.64	16.84	30299	5071	1.01%
2026-04-30	16.75	16.70	-0.11	-0.65%	16.60	16.88	26897	4501	0.90%
2026-04-29	16.84	16.81	-0.10	-0.59%	16.69	16.95	30916	5213	1.03%
2026-04-28	17.65	16.91	-0.64	-3.65%	16.77	17.65	52758	9010	1.76%
2026-04-27	21.39	21.65	0.25	1.17%	21.16	21.68	42530	9115	1.70%
2026-04-24	21.90	21.40	-1.16	-5.14%	21.00	21.90	69614	14816	2.78%
2026-04-23	22.92	22.56	-0.42	-1.83%	22.49	22.97	38171	8627	1.53%
2026-04-22	23.05	22.98	-0.06	-0.26%	22.86	23.09	29360	6733	1.17%
2026-04-21	23.43	23.04	-0.42	-1.79%	22.95	23.65	40619	9417	1.62%
2026-04-20	23.44	23.46	0.36	1.56%	23.21	23.83	41001	9606	1.64%
2026-04-17	23.49	23.10	-0.58	-2.45%	22.85	23.66	53741	12412	2.15%