佐力药业 (300181) - 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
2025-09-16	18.22	18.13	-0.05	-0.28%	17.94	18.23	110145	19925	1.83%
2025-09-15	18.40	18.18	-0.15	-0.82%	18.18	18.40	88426	16143	1.47%
2025-09-12	18.57	18.33	-0.18	-0.97%	18.21	18.59	119434	21927	1.98%
2025-09-11	18.24	18.51	0.17	0.93%	18.05	18.51	117599	21493	1.95%
2025-09-10	18.41	18.34	-0.14	-0.76%	18.31	18.59	86640	15941	1.44%
2025-09-09	18.81	18.48	-0.38	-2.01%	18.33	19.02	148554	27634	2.46%
2025-09-08	18.15	18.86	0.72	3.97%	18.13	18.95	222116	41364	3.68%
2025-09-05	17.99	18.14	0.21	1.17%	17.80	18.15	141202	25384	2.34%
2025-09-04	18.30	17.93	-0.33	-1.81%	17.71	18.37	158882	28661	2.64%
2025-09-03	18.55	18.26	-0.26	-1.40%	18.19	18.65	124760	22940	2.07%
2025-09-02	18.92	18.52	-0.38	-2.01%	18.38	19.02	208506	38949	3.46%
2025-09-01	18.99	18.90	-0.16	-0.84%	18.78	19.22	180894	34272	3.00%
2025-08-29	19.22	19.06	-0.09	-0.47%	19.02	19.37	153263	29357	2.54%
2025-08-28	19.06	19.15	0.00	0.00%	18.61	19.23	241569	45787	4.01%
2025-08-27	19.72	19.15	-0.62	-3.14%	19.14	19.89	279998	54631	4.64%
2025-08-26	19.91	19.77	-0.17	-0.85%	19.76	20.08	161092	31978	2.67%
2025-08-25	19.90	19.94	0.05	0.25%	19.78	20.16	230248	45942	3.82%
2025-08-22	19.79	19.89	0.13	0.66%	19.63	19.91	166029	32826	2.75%
2025-08-21	20.00	19.76	-0.18	-0.90%	19.69	20.08	156420	31058	2.59%
2025-08-20	20.09	19.94	-0.34	-1.68%	19.60	20.19	282643	56153	4.69%
2025-08-19	20.48	20.28	-0.25	-1.22%	20.25	21.07	210153	43217	3.49%
2025-08-18	19.71	20.53	0.66	3.32%	19.71	20.65	278971	56564	4.63%
2025-08-15	19.85	19.87	-0.06	-0.30%	19.71	19.98	192475	38220	3.19%
2025-08-14	20.15	19.93	-0.08	-0.40%	19.87	20.29	181246	36373	3.01%
2025-08-13	20.05	20.01	-0.08	-0.40%	19.87	20.12	156203	31240	2.59%
2025-08-12	20.39	20.09	-0.30	-1.47%	19.96	20.57	227405	45766	3.77%
2025-08-11	18.92	20.39	1.48	7.83%	18.92	20.76	460451	92073	7.64%
2025-08-08	18.87	18.91	0.04	0.21%	18.83	19.13	122255	23148	2.03%
2025-08-07	19.17	18.87	-0.26	-1.36%	18.75	19.20	149417	28286	2.48%
2025-08-06	19.54	19.13	-0.40	-2.05%	19.02	19.57	202255	38824	3.35%
2025-08-05	19.20	19.53	0.22	1.14%	19.18	19.98	250419	48834	4.15%
2025-08-04	19.08	19.31	0.37	1.95%	18.47	19.36	281461	53261	4.67%
2025-08-01	18.69	18.94	0.21	1.12%	18.57	19.58	289293	55486	4.80%
2025-07-31	18.87	18.73	-0.19	-1.00%	18.58	19.05	188552	35493	3.13%
2025-07-30	18.93	18.92	-0.04	-0.21%	18.69	19.33	238135	45265	3.95%
2025-07-29	18.68	18.96	0.28	1.50%	18.27	18.98	250234	46702	4.15%
2025-07-28	18.72	18.68	0.00	0.00%	18.61	18.84	112254	20989	1.86%
2025-07-25	18.84	18.68	-0.08	-0.43%	18.62	19.08	192738	36252	3.20%
2025-07-24	18.45	18.76	0.34	1.85%	18.40	18.76	166965	31010	2.77%
2025-07-23	18.44	18.42	-0.08	-0.43%	18.38	18.76	151738	28152	2.52%
2025-07-22	18.48	18.50	0.00	0.00%	18.38	18.78	168521	31240	2.80%
2025-07-21	18.49	18.50	0.00	0.00%	18.40	18.60	112449	20796	1.87%
2025-07-18	18.69	18.50	-0.17	-0.91%	18.30	18.69	161087	29702	2.67%
2025-07-17	18.60	18.67	0.11	0.59%	18.49	18.70	128671	23923	2.13%
2025-07-16	18.56	18.56	0.05	0.27%	18.46	18.71	125835	23365	2.09%
2025-07-15	18.69	18.51	-0.17	-0.91%	18.48	18.79	121727	22634	2.02%
2025-07-14	18.90	18.68	-0.17	-0.90%	18.55	18.97	154649	28956	2.57%
2025-07-11	18.55	18.85	0.31	1.67%	18.55	19.15	212053	39991	3.52%
2025-07-10	19.06	18.54	-0.39	-2.06%	18.14	19.09	339570	62511	5.63%
2025-07-09	18.67	18.93	0.19	1.01%	18.52	19.06	184656	34779	3.06%
2025-07-08	18.78	18.74	-0.06	-0.32%	18.68	19.36	197031	37259	3.27%
2025-07-07	18.98	18.80	-0.18	-0.95%	18.70	19.36	198020	37518	3.28%
2025-07-04	18.80	18.98	0.10	0.53%	18.67	19.13	250717	47363	4.16%
2025-07-03	17.53	18.88	1.38	7.89%	17.50	19.15	512280	95207	8.50%
2025-07-02	17.73	17.50	-0.31	-1.74%	17.42	17.88	137126	24143	2.27%
2025-07-01	17.28	17.81	0.48	2.77%	17.28	17.90	231282	40856	3.84%
2025-06-30	16.91	17.33	0.48	2.85%	16.82	17.38	169240	29038	2.81%
2025-06-27	16.90	16.85	0.05	0.30%	16.72	17.02	80863	13675	1.34%
2025-06-26	16.95	16.80	-0.15	-0.88%	16.66	16.95	97872	16403	1.62%
2025-06-25	17.00	16.95	-0.06	-0.35%	16.71	17.06	140887	23766	2.34%
2025-06-24	16.81	17.01	0.23	1.37%	16.77	17.07	115762	19587	1.92%
2025-06-23	16.68	16.78	-0.01	-0.06%	16.58	16.86	88176	14734	1.46%
2025-06-20	16.81	16.79	-0.01	-0.06%	16.65	16.89	89836	15058	1.49%
2025-06-19	17.20	16.80	-0.42	-2.44%	16.69	17.27	170426	28809	2.83%
2025-06-18	17.14	17.22	-0.03	-0.17%	17.06	17.35	124672	21415	2.07%
2025-06-17	17.38	17.25	-0.02	-0.12%	17.19	17.59	158953	27563	2.64%
2025-06-16	17.23	17.27	0.04	0.23%	17.11	17.49	169711	29368	2.81%
2025-06-13	17.94	17.23	-0.54	-3.04%	17.13	18.08	334689	58465	5.55%
2025-06-12	17.29	17.77	0.42	2.42%	17.28	17.89	256996	45262	4.26%
2025-06-11	17.37	17.35	0.02	0.12%	17.30	17.71	202552	35378	3.36%
2025-06-10	17.22	17.33	0.08	0.46%	17.11	17.59	212030	36741	3.52%
2025-06-09	17.05	17.25	0.20	1.17%	17.04	17.74	263808	45916	4.38%