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
2026-06-18	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%
2026-06-05	13.55	13.49	-0.02	-0.15%	13.45	13.71	69091	9377	1.15%
2026-06-04	13.68	13.51	-0.17	-1.24%	13.49	13.77	58623	7963	0.97%
2026-06-03	13.95	13.68	-0.24	-1.72%	13.64	14.00	74152	10203	1.23%
2026-06-02	14.11	13.92	-0.27	-1.90%	13.92	14.21	73282	10286	1.22%
2026-06-01	13.99	14.19	0.36	2.60%	13.90	14.32	97124	13735	1.61%
2026-05-29	13.57	13.83	0.27	1.99%	13.55	13.97	89866	12402	1.49%
2026-05-28	13.99	13.56	-0.31	-2.24%	13.51	13.99	84218	11525	1.40%
2026-05-27	13.95	14.22	0.29	2.08%	13.89	14.41	129697	18460	2.15%
2026-05-26	14.02	13.93	-0.09	-0.64%	13.80	14.14	84335	11743	1.40%
2026-05-25	14.20	14.02	-0.20	-1.41%	13.90	14.21	91413	12812	1.52%
2026-05-22	14.38	14.22	-0.16	-1.11%	14.12	14.42	69458	9890	1.15%
2026-05-21	14.33	14.38	0.05	0.35%	14.30	14.61	81575	11803	1.35%
2026-05-20	14.50	14.33	-0.21	-1.44%	14.25	14.52	66484	9537	1.10%
2026-05-19	14.57	14.54	-0.03	-0.21%	14.42	14.66	50467	7332	0.84%
2026-05-18	14.79	14.57	-0.24	-1.62%	14.44	14.85	87042	12677	1.44%
2026-05-15	14.81	14.81	-0.03	-0.20%	14.72	14.99	68731	10214	1.14%
2026-05-14	15.05	14.84	-0.22	-1.46%	14.84	15.09	102859	15362	1.71%
2026-05-13	15.18	15.06	-0.08	-0.53%	15.05	15.19	85592	12915	1.42%
2026-05-12	15.13	15.14	0.02	0.13%	15.05	15.20	81960	12394	1.36%
2026-05-11	15.22	15.12	-0.10	-0.66%	15.02	15.23	133237	20117	2.21%
2026-05-08	15.21	15.22	0.03	0.20%	15.17	15.29	78490	11946	1.30%
2026-05-07	15.25	15.19	-0.03	-0.20%	15.15	15.26	94734	14378	1.57%
2026-05-06	15.37	15.22	0.01	0.07%	15.11	15.37	132595	20160	2.20%
2026-04-30	15.39	15.21	-0.21	-1.36%	15.17	15.46	90168	13773	1.50%
2026-04-29	15.18	15.42	0.20	1.31%	15.17	15.54	92792	14283	1.54%
2026-04-28	15.44	15.22	-0.22	-1.42%	15.17	15.78	175229	27001	2.91%
2026-04-27	15.80	15.44	-1.15	-6.93%	15.43	15.81	357481	55734	5.93%
2026-04-24	16.41	16.59	0.03	0.18%	16.33	16.64	124893	20630	2.07%
2026-04-23	15.88	16.56	0.64	4.02%	15.84	16.75	220723	36087	3.66%
2026-04-22	15.57	15.92	0.41	2.64%	15.45	16.03	113895	18013	1.89%
2026-04-21	15.64	15.51	-0.12	-0.77%	15.48	15.78	63061	9808	1.05%
2026-04-20	15.65	15.63	0.06	0.39%	15.52	15.76	58128	9093	0.96%
2026-04-17	15.90	15.57	-0.34	-2.14%	15.54	15.91	98488	15384	1.63%
2026-04-16	15.98	15.91	-0.15	-0.93%	15.87	16.05	83054	13223	1.38%
2026-04-15	15.70	16.06	0.52	3.35%	15.56	16.10	152885	24312	2.54%
2026-04-14	15.51	15.54	0.07	0.45%	15.36	15.59	60801	9401	1.01%
2026-04-13	15.60	15.47	-0.23	-1.46%	15.42	15.68	61066	9466	1.01%
2026-04-10	15.69	15.70	0.04	0.26%	15.69	15.94	65887	10404	1.09%
2026-04-09	15.69	15.66	-0.12	-0.76%	15.63	16.05	91282	14427	1.51%
2026-04-08	15.60	15.78	0.44	2.87%	15.56	15.88	113413	17794	1.88%
2026-04-07	15.64	15.34	-0.17	-1.10%	15.31	15.67	66396	10256	1.10%
2026-04-03	15.94	15.51	-0.50	-3.12%	15.48	15.99	80502	12589	1.34%
2026-04-02	16.12	16.01	-0.16	-0.99%	15.92	16.20	97198	15598	1.61%
2026-04-01	15.80	16.17	0.54	3.45%	15.76	16.25	154067	24760	2.56%
2026-03-31	15.71	15.63	-0.15	-0.95%	15.58	15.92	85845	13499	1.42%
2026-03-30	15.40	15.78	0.24	1.54%	15.36	15.97	125040	19619	2.07%
2026-03-27	14.83	15.54	0.60	4.02%	14.81	15.59	162088	24869	2.69%
2026-03-26	15.25	14.94	-0.34	-2.23%	14.90	15.45	123921	18745	2.06%
2026-03-25	15.46	15.28	-0.14	-0.91%	15.20	15.54	115860	17815	1.92%
2026-03-24	15.63	15.42	0.00	0.00%	15.30	15.65	91748	14153	1.52%
2026-03-23	15.80	15.42	-0.56	-3.50%	15.30	16.05	151938	23618	2.52%
2026-03-20	15.99	15.98	0.11	0.69%	15.97	16.34	115620	18655	1.92%
2026-03-19	16.21	15.87	-0.48	-2.94%	15.82	16.33	103784	16624	1.72%
2026-03-18	16.48	16.35	-0.17	-1.03%	16.28	16.56	61297	10029	1.02%
2026-03-17	16.41	16.52	0.11	0.67%	16.33	16.77	110658	18304	1.84%
2026-03-16	16.24	16.41	0.14	0.86%	16.18	16.57	124921	20410	2.07%
2026-03-13	16.29	16.27	-0.03	-0.18%	16.26	16.43	55491	9072	0.92%