立方制药 (003020) - 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
2025-04-03	19.38	19.56	0.08	0.41%	19.12	19.72	14477	2818	1.05%
2025-04-02	19.40	19.48	0.03	0.15%	19.28	19.65	17780	3466	1.29%
2025-04-01	18.86	19.45	0.63	3.35%	18.86	19.66	27825	5395	2.02%
2025-03-31	19.06	18.82	-0.38	-1.98%	18.61	19.23	15187	2864	1.10%
2025-03-28	19.34	19.20	-0.24	-1.23%	19.15	19.68	17636	3419	1.28%
2025-03-27	19.07	19.44	0.28	1.46%	18.88	19.53	15953	3075	1.16%
2025-03-26	19.21	19.16	-0.06	-0.31%	18.95	19.23	14369	2745	1.04%
2025-03-25	18.76	19.22	0.45	2.40%	18.55	19.35	26015	4926	1.88%
2025-03-24	18.56	18.77	0.06	0.32%	18.48	18.98	14406	2698	1.04%
2025-03-21	18.87	18.71	-0.21	-1.11%	18.67	19.12	9301	1751	0.67%
2025-03-20	18.91	18.92	0.01	0.05%	18.82	19.08	11127	2108	0.81%
2025-03-19	19.36	18.91	-0.24	-1.25%	18.88	19.37	14895	2832	1.08%
2025-03-18	19.13	19.15	-0.05	-0.26%	19.05	19.32	12409	2381	0.90%
2025-03-17	19.67	19.20	-0.26	-1.34%	19.12	19.99	24981	4859	1.81%
2025-03-14	19.00	19.46	0.32	1.67%	18.92	19.46	17105	3283	1.24%
2025-03-13	18.98	19.14	0.22	1.16%	18.81	19.37	13660	2598	0.99%
2025-03-12	18.91	18.92	0.02	0.11%	18.75	19.09	9832	1859	0.71%
2025-03-11	18.88	18.90	-0.07	-0.37%	18.75	18.99	10420	1965	0.75%
2025-03-10	18.46	18.97	0.51	2.76%	18.45	18.98	19023	3581	1.38%
2025-03-07	18.37	18.46	0.08	0.44%	18.18	18.60	18438	3399	1.34%
2025-03-06	18.68	18.38	-0.30	-1.61%	18.20	18.78	19410	3571	1.41%
2025-03-05	18.63	18.68	-0.02	-0.11%	18.48	18.89	11344	2115	0.82%
2025-03-04	18.76	18.70	-0.06	-0.32%	18.57	18.80	14299	2666	1.04%
2025-03-03	18.47	18.76	0.29	1.57%	18.44	18.93	21642	4059	1.57%
2025-02-28	18.70	18.47	-0.29	-1.55%	18.36	18.70	19976	3695	1.45%
2025-02-27	18.22	18.76	0.47	2.57%	18.20	18.76	38012	7060	2.75%
2025-02-26	17.72	18.29	0.59	3.33%	17.70	18.36	32234	5811	2.34%
2025-02-25	17.92	17.70	-0.33	-1.83%	17.68	18.13	22643	4039	1.64%
2025-02-24	17.91	18.03	0.13	0.73%	17.72	18.30	25913	4668	1.88%
2025-02-21	17.59	17.90	0.30	1.70%	17.25	18.18	38124	6749	2.76%
2025-02-20	17.50	17.60	0.15	0.86%	17.45	17.82	16718	2947	1.21%
2025-02-19	17.58	17.45	-0.16	-0.91%	17.40	17.58	16919	2952	1.23%
2025-02-18	17.85	17.61	-0.24	-1.34%	17.53	18.20	21664	3871	1.57%
2025-02-17	17.80	17.85	0.06	0.34%	17.66	17.90	13694	2432	0.99%
2025-02-14	17.83	17.79	-0.04	-0.22%	17.68	18.02	14360	2558	1.04%
2025-02-13	17.97	17.83	-0.17	-0.94%	17.70	17.97	14401	2565	1.04%
2025-02-12	18.20	18.00	-0.20	-1.10%	17.81	18.30	12615	2265	0.91%
2025-02-11	18.32	18.20	-0.16	-0.87%	18.09	18.44	7489	1362	0.54%
2025-02-10	18.14	18.36	0.30	1.66%	18.01	18.36	12718	2320	0.92%
2025-02-07	17.95	18.06	0.10	0.56%	17.84	18.15	11940	2149	0.86%
2025-02-06	17.85	17.96	0.00	0.00%	17.76	18.04	7685	1374	0.56%
2025-02-05	18.26	17.96	-0.09	-0.50%	17.85	18.26	7116	1279	0.52%
2025-01-27	17.92	18.05	0.18	1.01%	17.92	18.18	6148	1110	0.45%
2025-01-24	18.18	17.87	-0.29	-1.60%	17.82	18.19	9093	1631	0.66%
2025-01-23	18.19	18.16	0.06	0.33%	18.06	18.48	8654	1578	0.63%
2025-01-22	18.10	18.10	-0.09	-0.49%	17.89	18.21	9004	1623	0.65%
2025-01-21	18.31	18.19	-0.04	-0.22%	18.00	18.37	5404	980	0.39%
2025-01-20	18.75	18.43	0.04	0.22%	18.22	18.75	12747	2344	0.92%
2025-01-17	18.52	18.39	-0.21	-1.13%	18.35	18.60	8275	1526	0.60%
2025-01-16	18.18	18.60	0.44	2.42%	18.11	18.89	19285	3571	1.40%
2025-01-15	18.18	18.16	-0.08	-0.44%	17.89	18.23	14252	2579	1.03%
2025-01-14	17.89	18.24	0.24	1.33%	17.86	18.32	12035	2185	0.87%
2025-01-13	17.67	18.00	0.31	1.75%	17.27	18.05	14494	2555	1.05%
2025-01-10	17.90	17.69	-0.19	-1.06%	17.66	18.48	11809	2142	0.85%
2025-01-09	18.11	17.88	-0.24	-1.32%	17.76	18.11	6694	1199	0.48%
2025-01-08	17.86	18.12	0.30	1.68%	17.56	18.16	11840	2117	0.86%
2025-01-07	18.10	17.82	-0.30	-1.66%	17.53	18.10	13194	2341	0.95%
2025-01-06	17.76	18.12	0.44	2.49%	17.54	18.29	14232	2565	1.03%
2025-01-03	17.65	17.68	0.06	0.34%	17.40	18.16	15341	2737	1.11%
2025-01-02	18.05	17.62	-0.42	-2.33%	17.48	18.15	12923	2301	0.94%
2024-12-31	18.55	18.04	-0.36	-1.96%	17.93	18.55	12024	2184	0.88%
2024-12-30	18.45	18.40	-0.17	-0.92%	18.32	18.56	10489	1931	0.77%
2024-12-27	18.20	18.57	0.35	1.92%	18.20	18.78	11417	2114	0.83%
2024-12-26	18.05	18.22	0.05	0.28%	18.05	18.26	9185	1668	0.67%