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
2025-08-01	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%
2025-06-06	17.19	17.05	-0.11	-0.64%	17.01	17.33	167230	28628	2.77%
2025-06-05	17.57	17.16	-0.42	-2.39%	17.04	17.67	235142	40550	3.90%
2025-06-04	17.61	17.58	-0.17	-0.96%	17.24	17.68	285293	49880	4.73%
2025-06-03	16.16	17.75	1.71	10.66%	16.13	17.80	556432	95925	9.23%
2025-05-30	15.97	16.04	0.04	0.25%	15.91	16.26	150879	24273	2.50%
2025-05-29	15.78	16.00	0.22	1.39%	15.73	16.12	145777	23207	2.42%
2025-05-28	15.89	15.78	-0.05	-0.32%	15.73	15.92	80389	12719	1.33%
2025-05-27	15.70	15.83	0.12	0.76%	15.68	16.05	116957	18531	1.94%
2025-05-26	16.00	15.71	-0.27	-1.69%	15.64	16.05	155841	24667	2.58%
2025-05-23	16.50	16.57	0.19	1.16%	16.43	16.78	165107	27426	2.74%
2025-05-22	16.66	16.38	-0.29	-1.74%	16.37	16.73	138184	22808	2.29%
2025-05-21	16.71	16.67	-0.11	-0.66%	16.65	16.95	141038	23641	2.34%
2025-05-20	16.16	16.78	0.58	3.58%	16.16	16.84	297650	49540	4.94%
2025-05-19	16.40	16.20	-0.19	-1.16%	16.08	16.44	140921	22862	2.34%
2025-05-16	16.28	16.39	0.17	1.05%	16.12	16.43	136922	22319	2.27%
2025-05-15	16.14	16.22	0.07	0.43%	16.12	16.55	174044	28409	2.89%
2025-05-14	16.20	16.15	-0.02	-0.12%	15.96	16.20	115721	18600	1.92%
2025-05-13	16.19	16.17	0.07	0.43%	16.05	16.23	116646	18821	1.93%
2025-05-12	15.90	16.10	0.23	1.45%	15.75	16.27	191174	30688	3.17%
2025-05-09	15.83	15.87	0.05	0.32%	15.78	15.94	112216	17791	1.86%
2025-05-08	15.71	15.82	0.04	0.25%	15.70	15.88	99657	15755	1.65%
2025-05-07	15.88	15.78	-0.03	-0.19%	15.66	16.08	171013	27109	2.84%
2025-05-06	15.72	15.81	0.15	0.96%	15.65	15.87	230785	36308	3.83%
2025-04-30	15.96	15.66	-0.22	-1.39%	15.65	15.96	151220	23839	2.51%
2025-04-29	15.75	15.88	0.08	0.51%	15.66	15.98	107036	16974	1.78%
2025-04-28	16.02	15.80	-0.12	-0.75%	15.73	16.08	172859	27483	2.87%
2025-04-25	16.95	15.92	-1.10	-6.46%	15.91	16.96	588223	95218	9.79%
2025-04-24	16.92	17.02	0.11	0.65%	16.80	17.08	134689	22832	2.24%