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
2026-09-16	13.17	13.18	0.02	0.15%	13.04	13.30	68386	8997	1.13%
2026-09-15	13.29	13.16	-0.15	-1.13%	13.16	13.34	46357	6123	0.77%
2026-09-14	13.16	13.31	0.14	1.06%	13.12	13.33	59406	7871	0.99%
2026-09-11	13.40	13.17	-0.30	-2.23%	13.09	13.45	105551	13924	1.75%
2026-09-10	13.50	13.47	-0.03	-0.22%	13.33	13.58	83621	11222	1.39%
2026-09-09	13.57	13.50	-0.10	-0.74%	13.44	13.60	67511	9111	1.12%
2026-09-08	13.47	13.60	0.20	1.49%	13.43	13.65	102561	13907	1.70%
2026-09-07	13.44	13.40	-0.05	-0.37%	13.39	13.49	74877	10051	1.24%
2026-09-04	13.42	13.45	0.10	0.75%	13.36	13.60	106135	14318	1.76%
2026-09-03	13.53	13.35	-0.16	-1.18%	13.32	13.56	130139	17465	2.16%
2026-09-02	13.71	13.51	-0.25	-1.82%	13.50	13.71	130242	17657	2.16%
2026-09-01	13.69	13.76	0.11	0.81%	13.61	13.77	116265	15891	1.93%
2026-08-31	13.78	13.65	-0.18	-1.30%	13.59	13.82	128998	17625	2.14%
2026-08-28	13.88	13.83	-0.38	-2.67%	13.67	13.90	209802	28945	3.48%
2026-08-27	14.15	14.21	-0.05	-0.35%	13.94	14.26	145832	20550	2.42%
2026-08-26	14.12	14.26	0.18	1.28%	14.07	14.42	145955	20821	2.42%
2026-08-25	13.90	14.08	0.10	0.72%	13.84	14.11	107538	15062	1.78%
2026-08-24	14.16	13.98	-0.17	-1.20%	13.83	14.30	157977	22109	2.62%
2026-08-21	14.60	14.15	-0.69	-4.65%	14.02	14.61	330606	46966	5.48%
2026-08-20	14.59	14.84	0.42	2.91%	14.56	15.08	386737	57385	6.41%
2026-08-19	14.40	14.42	-0.08	-0.55%	14.35	14.62	208617	30156	3.46%
2026-08-18	14.71	14.50	-0.19	-1.29%	14.42	14.96	249353	36478	4.14%
2026-08-17	14.89	14.69	-0.25	-1.67%	14.42	15.05	311801	45910	5.17%
2026-08-14	14.77	14.94	0.04	0.27%	14.62	15.44	431881	64941	7.16%
2026-08-13	14.61	14.90	0.36	2.48%	14.33	15.19	536033	79916	8.89%
2026-08-12	14.50	14.54	-0.08	-0.55%	14.42	14.93	215622	31491	3.58%
2026-08-11	14.35	14.62	0.26	1.81%	14.29	14.80	316955	46339	5.26%
2026-08-10	14.37	14.36	0.00	0.00%	14.25	14.65	235450	34046	3.91%
2026-08-07	13.95	14.36	0.37	2.64%	13.89	14.40	225217	31930	3.74%
2026-08-06	14.12	13.99	-0.12	-0.85%	13.85	14.13	188365	26271	3.12%
2026-08-05	14.25	14.11	-0.22	-1.54%	14.02	14.32	196295	27691	3.26%
2026-08-04	14.48	14.33	-0.08	-0.56%	14.25	14.60	184971	26639	3.07%
2026-08-03	14.36	14.41	-0.01	-0.07%	14.31	14.50	129268	18620	2.14%
2026-07-31	14.15	14.42	0.04	0.28%	14.12	14.48	182830	26270	3.03%
2026-07-30	14.20	14.38	0.15	1.05%	14.05	14.80	258771	37491	4.29%
2026-07-29	14.01	14.23	0.26	1.86%	13.98	14.30	153662	21794	2.55%
2026-07-28	13.98	13.97	-0.07	-0.50%	13.83	14.10	108678	15153	1.80%
2026-07-27	13.65	14.04	0.39	2.86%	13.55	14.13	166093	23196	2.75%
2026-07-24	14.20	13.65	-0.65	-4.55%	13.64	14.46	223881	31138	3.71%
2026-07-23	14.28	14.30	-0.05	-0.35%	14.06	14.45	194336	27646	3.22%
2026-07-22	14.40	14.35	-0.13	-0.90%	14.15	14.75	283009	40867	4.69%
2026-07-21	14.63	14.48	-0.29	-1.96%	14.36	14.91	340280	49586	5.64%
2026-07-20	13.82	14.77	0.90	6.49%	13.75	14.98	416736	60491	6.91%
2026-07-17	14.61	13.87	-0.87	-5.90%	13.84	14.82	373272	52873	6.19%
2026-07-16	14.90	14.74	-0.33	-2.19%	14.46	15.06	379994	56034	6.30%
2026-07-15	14.56	15.07	0.20	1.34%	14.45	15.24	471480	70471	7.82%
2026-07-14	13.98	14.87	0.74	5.24%	13.82	14.95	428925	62671	7.11%
2026-07-13	13.53	14.13	0.67	4.98%	13.53	14.37	302645	42546	5.02%
2026-07-10	13.26	13.46	0.14	1.05%	13.18	13.79	150833	20440	2.50%
2026-07-09	13.64	13.32	-0.39	-2.84%	13.20	13.77	174720	23415	2.90%
2026-07-08	13.80	13.71	-0.07	-0.51%	13.61	14.08	118299	16340	1.96%
2026-07-07	14.23	13.78	-0.59	-4.11%	13.76	14.23	145749	20304	2.42%
2026-07-06	14.18	14.37	0.20	1.41%	14.00	14.72	236613	34079	3.92%
2026-07-03	14.34	14.17	-0.04	-0.28%	14.05	14.55	128143	18172	2.13%
2026-07-02	14.37	14.21	-0.18	-1.25%	14.12	14.67	163021	23375	2.70%
2026-07-01	14.00	14.39	0.29	2.06%	13.75	14.41	203962	28844	3.38%
2026-06-30	13.87	14.10	0.27	1.95%	13.53	14.18	232399	32221	3.85%
2026-06-29	12.81	13.83	0.97	7.54%	12.57	14.00	302664	41059	5.02%
2026-06-26	13.22	12.86	-0.42	-3.16%	12.85	13.37	102989	13404	1.71%
2026-06-25	13.19	13.28	-0.03	-0.23%	12.82	13.48	153144	20138	2.54%
2026-06-24	13.59	13.31	-0.30	-2.20%	13.28	13.83	180419	24333	2.99%
2026-06-23	12.86	13.61	0.73	5.67%	12.85	13.80	267399	36235	4.44%
2026-06-22	12.83	12.88	0.05	0.39%	12.30	12.89	156264	19667	2.59%
2026-06-18	13.00	12.83	-0.21	-1.61%	12.74	13.12	122395	15745	2.03%
2026-06-17	13.17	13.04	-0.12	-0.91%	12.99	13.19	66283	8662	1.10%
2026-06-16	13.34	13.16	-0.18	-1.35%	13.11	13.34	65961	8676	1.09%
2026-06-15	13.28	13.34	0.07	0.53%	13.21	13.43	86270	11471	1.43%
2026-06-12	13.11	13.27	0.19	1.45%	13.04	13.43	103231	13696	1.71%
2026-06-11	13.26	13.08	-0.31	-2.32%	13.02	13.33	81803	10737	1.36%
2026-06-10	13.00	13.39	0.43	3.32%	12.84	13.47	114298	15068	1.90%
2026-06-09	13.16	12.96	-0.21	-1.59%	12.93	13.20	70943	9227	1.18%
2026-06-08	13.41	13.17	-0.32	-2.37%	13.06	13.55	98772	13055	1.64%