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
2025-10-31	17.21	17.53	0.40	2.34%	17.20	17.67	133264	23275	2.21%
2025-10-30	17.42	17.13	-0.28	-1.61%	17.13	17.45	103257	17840	1.71%
2025-10-29	17.32	17.41	0.01	0.06%	17.29	17.47	109592	19040	1.82%
2025-10-28	17.89	17.40	-1.02	-5.54%	17.36	17.89	333321	58569	5.53%
2025-10-27	18.27	18.42	0.20	1.10%	18.19	18.62	122196	22449	2.03%
2025-10-24	18.16	18.22	0.07	0.39%	18.11	18.30	65974	12006	1.09%
2025-10-23	18.38	18.15	-0.28	-1.52%	17.97	18.48	106382	19284	1.76%
2025-10-22	18.35	18.43	0.08	0.44%	18.31	18.54	83839	15429	1.39%
2025-10-21	18.60	18.35	-0.16	-0.86%	18.34	18.64	111594	20543	1.85%
2025-10-20	18.98	18.51	-0.14	-0.75%	18.37	18.98	110447	20494	1.83%
2025-10-17	19.06	18.65	-0.47	-2.46%	18.58	19.20	174139	32850	2.89%
2025-10-16	18.92	19.12	0.05	0.26%	18.88	19.42	223208	42790	3.70%
2025-10-15	18.30	19.07	0.77	4.21%	18.24	19.13	283292	53437	4.70%
2025-10-14	18.48	18.30	-0.15	-0.81%	18.21	18.57	137708	25353	2.28%
2025-10-13	17.91	18.45	0.26	1.43%	17.86	18.50	150323	27455	2.49%
2025-10-10	17.86	18.19	0.33	1.85%	17.78	18.33	162920	29589	2.70%
2025-10-09	17.80	17.86	0.06	0.34%	17.52	17.95	128296	22772	2.13%
2025-09-30	17.71	17.80	0.07	0.39%	17.65	17.83	70129	12443	1.16%
2025-09-29	17.67	17.73	0.03	0.17%	17.47	17.75	79340	13969	1.32%
2025-09-26	17.87	17.70	-0.20	-1.12%	17.67	17.91	73378	13024	1.22%
2025-09-25	18.05	17.90	-0.19	-1.05%	17.76	18.08	100652	18025	1.67%
2025-09-24	17.51	18.09	0.53	3.02%	17.51	18.25	176220	31716	2.92%
2025-09-23	17.70	17.56	-0.19	-1.07%	17.29	17.75	123444	21534	2.05%
2025-09-22	17.86	17.75	0.11	0.62%	17.58	18.05	92058	16373	1.53%
2025-09-19	17.81	17.64	-0.16	-0.90%	17.55	17.87	100976	17849	1.67%
2025-09-18	18.10	17.80	-0.26	-1.44%	17.71	18.22	149509	26874	2.48%
2025-09-17	18.12	18.06	-0.07	-0.39%	18.03	18.28	96130	17426	1.59%
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%