致敬每一个财富自由的梦想,祝大家早日进化为游资

佐力药业 (300181) 历史交易数据 从 2024-12-30 到 2025-04-09 所有交易日 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
2025-04-09 15.81 16.47 0.42 2.62% 15.30 16.59 277360 44589 4.61%
2025-04-08 15.87 16.05 0.33 2.10% 15.78 16.30 302023 48510 5.02%
2025-04-07 15.93 15.72 -0.93 -5.59% 15.17 16.57 327034 52077 5.44%
2025-04-03 16.41 16.65 0.14 0.85% 16.41 16.82 186648 31036 3.11%
2025-04-02 16.76 16.51 -0.37 -2.19% 16.43 16.88 175740 29206 2.92%
2025-04-01 16.56 16.88 0.34 2.06% 16.52 17.24 278112 47089 4.63%
2025-03-31 16.53 16.54 -0.09 -0.54% 16.26 16.77 218826 36061 3.64%
2025-03-28 16.88 16.63 -0.33 -1.95% 16.58 17.40 300905 50846 5.01%
2025-03-27 16.42 16.96 0.60 3.67% 16.31 17.08 313580 52567 5.22%
2025-03-26 16.20 16.36 0.11 0.68% 16.06 16.55 214309 35022 3.57%
2025-03-25 16.25 16.25 -0.05 -0.31% 15.98 16.29 205606 33147 3.42%
2025-03-24 15.52 16.30 0.64 4.09% 15.50 16.36 397727 63988 6.62%
2025-03-21 15.97 15.66 0.07 0.45% 15.58 16.22 286973 45509 4.77%
2025-03-20 15.70 15.59 -0.13 -0.83% 15.53 15.75 118922 18601 1.98%
2025-03-19 15.80 15.72 -0.08 -0.51% 15.60 15.88 132911 20967 2.21%
2025-03-18 15.82 15.80 -0.01 -0.06% 15.73 15.95 121620 19248 2.02%
2025-03-17 15.92 15.81 -0.11 -0.69% 15.72 15.99 164774 26055 2.74%
2025-03-14 15.45 15.92 0.51 3.31% 15.34 15.93 267030 41852 4.44%
2025-03-13 15.50 15.41 -0.10 -0.64% 15.28 15.64 175358 27048 2.92%
2025-03-12 15.63 15.51 -0.07 -0.45% 15.38 15.85 219232 34085 3.65%
2025-03-11 15.42 15.58 0.13 0.84% 15.32 15.62 215212 33268 3.58%
2025-03-10 15.48 15.45 0.70 4.75% 15.17 15.73 421985 64955 7.02%
2025-03-07 14.79 14.75 -0.08 -0.54% 14.61 14.96 99845 14740 1.66%
2025-03-06 14.78 14.83 0.10 0.68% 14.68 15.03 139185 20680 2.32%
2025-03-05 14.88 14.73 -0.20 -1.34% 14.62 14.94 112240 16530 1.87%
2025-03-04 14.85 14.93 0.00 0.00% 14.80 15.14 105211 15759 1.75%
2025-03-03 15.15 14.93 -0.15 -0.99% 14.84 15.29 156680 23647 2.61%
2025-02-28 15.28 15.08 -0.20 -1.31% 15.02 15.48 162152 24699 2.70%
2025-02-27 15.16 15.28 0.10 0.66% 15.05 15.36 175615 26705 2.92%
2025-02-26 14.78 15.18 0.43 2.92% 14.52 15.31 256122 38456 4.26%
2025-02-25 14.81 14.75 -0.21 -1.40% 14.68 14.98 165292 24491 2.75%
2025-02-24 14.41 14.96 0.56 3.89% 14.41 15.40 360443 54085 6.00%
2025-02-21 14.60 14.40 -0.23 -1.57% 14.23 14.70 207848 29844 3.46%
2025-02-20 14.24 14.63 0.40 2.81% 14.16 14.78 252840 36855 4.21%
2025-02-19 14.15 14.23 0.05 0.35% 14.08 14.33 98970 14059 1.65%
2025-02-18 14.32 14.18 -0.16 -1.12% 14.06 14.60 174419 24985 2.90%
2025-02-17 14.55 14.34 -0.23 -1.58% 14.26 14.70 194731 28003 3.24%
2025-02-14 14.40 14.57 0.11 0.76% 14.36 14.67 128574 18684 2.14%
2025-02-13 14.44 14.46 0.00 0.00% 14.33 14.71 134364 19506 2.24%
2025-02-12 14.35 14.46 0.04 0.28% 14.27 14.47 94820 13637 1.58%
2025-02-11 14.65 14.42 -0.20 -1.37% 14.29 14.68 145965 20991 2.43%
2025-02-10 14.84 14.62 -0.22 -1.48% 14.56 14.95 172929 25369 2.88%
2025-02-07 14.70 14.84 0.13 0.88% 14.51 15.02 159788 23631 2.66%
2025-02-06 14.78 14.71 -0.10 -0.68% 14.61 14.85 126122 18552 2.10%
2025-02-05 14.73 14.81 0.08 0.54% 14.63 14.94 93888 13877 1.56%
2025-01-27 14.74 14.73 -0.01 -0.07% 14.63 14.96 75250 11136 1.25%
2025-01-24 14.71 14.74 0.03 0.20% 14.50 14.88 111876 16400 1.86%
2025-01-23 15.04 14.71 -0.19 -1.28% 14.71 15.21 99127 14803 1.65%
2025-01-22 15.11 14.90 -0.26 -1.72% 14.80 15.13 85577 12777 1.42%
2025-01-21 15.32 15.16 -0.08 -0.52% 15.06 15.35 68403 10381 1.14%
2025-01-20 15.05 15.24 0.20 1.33% 15.04 15.36 81049 12353 1.35%
2025-01-17 14.66 15.04 0.37 2.52% 14.58 15.18 93494 13974 1.56%
2025-01-16 15.05 14.67 -0.27 -1.81% 14.54 15.18 105086 15578 1.75%
2025-01-15 15.00 14.94 -0.09 -0.60% 14.88 15.11 79711 11931 1.33%
2025-01-14 14.33 15.03 0.71 4.96% 14.25 15.10 148814 21937 2.48%
2025-01-13 14.00 14.32 0.28 1.99% 13.88 14.53 135143 19270 2.25%
2025-01-10 14.35 14.04 -0.33 -2.30% 14.04 14.45 80633 11490 1.34%
2025-01-09 14.16 14.37 0.14 0.98% 13.94 14.55 125477 17975 2.09%
2025-01-08 14.76 14.23 -0.54 -3.66% 13.94 14.82 238169 34044 3.96%
2025-01-07 15.25 14.77 -0.48 -3.15% 14.50 15.25 195118 28805 3.25%
2025-01-06 14.99 15.25 0.25 1.67% 14.96 15.46 116422 17727 1.94%
2025-01-03 15.16 15.00 -0.16 -1.06% 14.95 15.50 119440 18180 1.99%
2025-01-02 15.46 15.16 -0.20 -1.30% 14.93 15.74 149987 23028 2.50%
2024-12-31 15.95 15.36 -0.39 -2.48% 15.35 16.25 163811 25777 2.73%
2024-12-30 15.56 15.75 0.20 1.29% 15.53 15.87 98156 15415 1.63%