西点药业 (301130) - 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	34.15	33.76	0.67	2.02%	33.42	35.37	47410	16223	8.09%
2025-07-31	33.03	33.09	-0.15	-0.45%	33.00	35.15	56434	19278	9.63%
2025-07-30	32.70	33.24	0.33	1.00%	32.37	33.46	30076	9888	5.13%
2025-07-29	33.00	32.91	-0.61	-1.82%	32.56	33.50	36106	11892	6.16%
2025-07-28	31.61	33.52	2.07	6.58%	31.48	34.05	49346	16362	8.42%
2025-07-25	31.33	31.45	0.21	0.67%	31.07	31.73	13682	4308	2.33%
2025-07-24	31.13	31.24	0.34	1.10%	30.85	31.75	12898	4022	2.20%
2025-07-23	31.37	30.90	-0.49	-1.56%	30.87	31.49	13062	4064	2.23%
2025-07-22	31.66	31.39	-0.37	-1.16%	31.30	32.27	16376	5175	2.79%
2025-07-21	31.69	31.76	-0.03	-0.09%	31.30	32.39	14439	4601	2.46%
2025-07-18	31.35	31.79	0.44	1.40%	30.96	31.83	16727	5249	2.85%
2025-07-17	31.42	31.35	0.14	0.45%	31.06	31.49	13474	4215	2.30%
2025-07-16	31.37	31.21	0.06	0.19%	30.80	31.54	12919	4017	2.20%
2025-07-15	31.50	31.15	-0.44	-1.39%	30.55	31.59	22631	7017	3.86%
2025-07-14	30.35	31.59	1.32	4.36%	30.21	32.88	41305	13060	7.05%
2025-07-11	30.48	30.27	-0.31	-1.01%	30.05	30.78	10697	3247	1.82%
2025-07-10	30.21	30.58	0.32	1.06%	30.03	31.18	13380	4095	2.28%
2025-07-09	30.64	30.26	-0.44	-1.43%	30.10	30.70	15651	4747	2.67%
2025-07-08	30.54	30.70	0.18	0.59%	30.08	31.20	18834	5761	3.21%
2025-07-07	30.89	30.52	-0.35	-1.13%	30.34	31.65	27788	8540	4.74%
2025-07-04	29.96	30.87	0.78	2.59%	29.96	31.68	47705	14711	8.14%
2025-07-03	29.30	30.09	0.78	2.66%	29.21	30.59	27097	8123	4.62%
2025-07-02	29.30	29.31	-0.16	-0.54%	29.06	29.98	20247	5968	3.45%
2025-07-01	28.56	29.47	1.47	5.25%	28.14	30.20	37863	11045	6.46%
2025-06-30	27.88	28.00	0.12	0.43%	27.73	28.20	8389	2344	1.43%
2025-06-27	28.66	27.88	-0.23	-0.82%	27.74	28.66	10314	2881	1.76%
2025-06-26	27.77	28.11	0.28	1.01%	27.71	28.60	14286	4009	2.44%
2025-06-25	28.29	27.83	-0.46	-1.63%	27.55	28.40	12832	3570	2.19%
2025-06-24	27.85	28.29	0.53	1.91%	27.85	28.30	7093	1993	1.21%
2025-06-23	27.33	27.76	0.38	1.39%	27.13	27.80	7367	2027	1.26%
2025-06-20	27.27	27.38	0.03	0.11%	27.27	27.65	6848	1881	1.17%
2025-06-19	27.94	27.35	-0.53	-1.90%	27.27	28.14	11357	3124	1.94%
2025-06-18	28.34	27.88	-0.65	-2.28%	27.66	28.40	13906	3891	2.37%
2025-06-17	29.14	28.53	-0.26	-0.90%	28.28	29.55	12900	3715	2.20%
2025-06-16	28.80	28.79	-0.19	-0.66%	28.60	29.37	13299	3850	2.27%
2025-06-13	29.80	28.98	-0.79	-2.65%	28.89	29.98	13913	4073	2.37%
2025-06-12	29.34	29.77	0.43	1.47%	29.25	29.83	12496	3696	2.13%
2025-06-11	29.60	29.34	-0.41	-1.38%	29.19	29.90	13978	4113	2.38%
2025-06-10	29.55	29.75	0.20	0.68%	29.33	30.42	26966	8062	4.60%
2025-06-09	29.35	29.55	0.39	1.34%	29.20	29.78	17580	5197	3.00%
2025-06-06	28.87	29.16	0.24	0.83%	28.73	29.30	12988	3777	2.22%
2025-06-05	29.31	28.92	-0.58	-1.97%	28.75	29.65	17885	5193	3.05%
2025-06-04	29.65	29.50	-0.15	-0.51%	29.20	29.99	19956	5885	3.40%
2025-06-03	28.65	29.65	0.63	2.17%	28.65	29.85	29711	8781	5.07%
2025-05-30	28.97	29.02	0.34	1.19%	28.92	30.70	47725	14157	8.14%
2025-05-29	28.45	28.68	0.44	1.56%	27.99	29.13	21717	6244	3.70%
2025-05-28	28.05	28.50	0.40	1.42%	27.91	28.65	16770	4758	2.86%
2025-05-27	27.50	28.10	0.60	2.18%	27.33	28.12	13197	3675	2.25%
2025-05-26	27.70	27.50	-0.65	-2.31%	27.21	27.90	12695	3498	2.17%
2025-05-23	27.64	28.15	0.50	1.81%	27.55	28.68	21942	6213	3.74%
2025-05-22	27.80	27.65	-0.36	-1.29%	27.58	28.28	9849	2741	1.68%
2025-05-21	27.99	28.01	-0.04	-0.14%	27.85	28.38	10895	3058	1.86%
2025-05-20	27.54	28.05	0.40	1.45%	27.54	28.28	10542	2951	1.80%
2025-05-19	27.69	27.65	-0.17	-0.61%	27.22	27.82	8485	2330	1.45%
2025-05-16	27.63	27.82	0.30	1.09%	27.46	27.90	9864	2735	1.68%
2025-05-15	27.35	27.52	0.32	1.18%	27.05	27.56	8408	2304	1.43%
2025-05-14	27.70	27.20	-0.29	-1.05%	27.05	27.70	7406	2015	1.26%
2025-05-13	27.31	27.49	0.20	0.73%	27.27	27.67	8467	2324	1.44%
2025-05-12	27.11	27.29	0.17	0.63%	27.00	27.40	8098	2201	1.38%
2025-05-09	27.20	27.12	0.19	0.71%	26.74	27.50	10491	2839	1.79%
2025-05-08	26.60	26.93	0.21	0.79%	26.60	27.01	7317	1968	1.25%
2025-05-07	26.58	26.72	0.21	0.79%	26.55	27.16	10342	2776	1.76%
2025-05-06	26.47	26.51	0.31	1.18%	26.28	26.54	7976	2107	1.36%
2025-04-30	26.26	26.20	-0.06	-0.23%	26.14	26.56	7757	2043	1.32%
2025-04-29	26.00	26.26	0.17	0.65%	26.00	26.41	8394	2207	1.43%
2025-04-28	26.34	26.09	-0.32	-1.21%	25.70	26.35	7003	1821	1.19%
2025-04-25	26.71	26.41	-0.21	-0.79%	26.02	26.77	10351	2718	1.77%
2025-04-24	26.55	26.62	0.23	0.87%	26.34	27.44	13548	3629	2.31%