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
2025-09-15	31.41	31.23	-0.28	-0.89%	31.21	31.61	8859	2778	1.52%
2025-09-12	31.64	31.51	-0.02	-0.06%	31.27	31.80	11322	3569	1.94%
2025-09-11	31.37	31.53	0.00	0.00%	30.70	31.67	12795	3993	2.19%
2025-09-10	31.31	31.53	0.23	0.73%	31.06	31.88	10878	3419	1.86%
2025-09-09	31.75	31.30	-0.61	-1.91%	31.16	32.22	13882	4394	2.38%
2025-09-08	31.78	31.91	0.17	0.54%	31.61	32.31	14588	4658	2.50%
2025-09-05	31.10	31.74	0.64	2.06%	30.81	31.92	17832	5602	3.05%
2025-09-04	30.21	31.10	0.79	2.61%	30.13	31.55	21098	6538	3.61%
2025-09-03	30.61	30.31	-0.72	-2.32%	30.22	31.49	11557	3556	1.98%
2025-09-02	31.31	31.03	-0.34	-1.08%	30.54	31.44	17115	5304	2.93%
2025-09-01	31.15	31.37	0.22	0.71%	30.86	31.96	22370	7048	3.83%
2025-08-29	30.54	31.15	0.36	1.17%	30.09	31.25	22559	6977	3.86%
2025-08-28	31.33	30.79	-0.54	-1.72%	29.68	31.66	34750	10622	5.95%
2025-08-27	32.56	31.33	-1.10	-3.39%	31.33	32.68	34063	10857	5.83%
2025-08-26	32.75	32.43	-0.32	-0.98%	32.21	32.80	18984	6178	3.25%
2025-08-25	32.79	32.75	0.17	0.52%	32.40	33.16	30676	10066	5.25%
2025-08-22	33.20	32.58	-0.62	-1.87%	32.15	33.20	25959	8435	4.44%
2025-08-21	33.09	33.20	0.05	0.15%	32.88	33.44	21093	6997	3.61%
2025-08-20	33.60	33.15	-0.45	-1.34%	32.22	33.60	37675	12360	6.45%
2025-08-19	33.99	33.60	-0.41	-1.21%	33.47	34.44	29862	10114	5.11%
2025-08-18	34.44	34.01	-0.43	-1.25%	33.55	35.10	34174	11628	5.85%
2025-08-15	34.44	34.44	0.34	1.00%	33.80	35.79	34372	11876	5.86%
2025-08-14	35.77	34.10	-1.49	-4.19%	34.01	35.77	24300	8455	4.15%
2025-08-13	36.52	35.59	-0.92	-2.52%	35.20	36.70	28403	10176	4.84%
2025-08-12	35.97	36.51	0.30	0.83%	35.48	36.80	31989	11526	5.46%
2025-08-11	34.38	36.21	1.53	4.41%	33.82	36.98	52757	18777	9.00%
2025-08-08	33.55	34.68	1.28	3.83%	33.34	34.92	38858	13321	6.63%
2025-08-07	33.77	33.40	-0.39	-1.15%	33.03	33.99	16169	5411	2.76%
2025-08-06	34.09	33.79	-0.16	-0.47%	33.33	34.44	21694	7319	3.70%
2025-08-05	34.30	33.95	0.07	0.21%	33.52	35.06	24603	8387	4.20%
2025-08-04	33.80	33.88	0.12	0.36%	32.34	34.02	38443	12780	6.56%
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%