小方制药 (603207) - 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
2025-04-03	28.80	28.95	-0.15	-0.52%	28.55	29.86	48626	14129	12.16%
2025-04-02	29.47	29.10	-0.94	-3.13%	28.90	29.47	57933	16881	14.48%
2025-04-01	28.97	30.04	0.68	2.32%	28.77	30.22	110638	32849	27.66%
2025-03-31	28.02	29.36	0.99	3.49%	28.00	30.43	99058	28964	24.76%
2025-03-28	28.05	28.37	-0.28	-0.98%	27.71	29.30	79880	22801	19.97%
2025-03-27	26.93	28.65	1.59	5.88%	26.61	29.77	93303	26639	23.33%
2025-03-26	26.93	27.06	0.15	0.56%	26.89	27.15	12877	3479	3.22%
2025-03-25	27.11	26.91	-0.20	-0.74%	26.74	27.11	13980	3757	3.50%
2025-03-24	27.11	27.11	-0.04	-0.15%	26.70	27.33	21510	5801	5.38%
2025-03-21	27.92	27.15	-0.51	-1.84%	27.04	27.98	24684	6770	6.17%
2025-03-20	27.62	27.66	0.05	0.18%	27.48	28.06	29656	8246	7.41%
2025-03-19	27.51	27.61	0.02	0.07%	27.45	27.79	20957	5792	5.24%
2025-03-18	27.75	27.59	-0.06	-0.22%	27.44	27.85	18737	5164	4.68%
2025-03-17	27.37	27.65	0.28	1.02%	27.37	27.85	28376	7837	7.09%
2025-03-14	26.88	27.37	0.46	1.71%	26.75	27.37	26429	7178	6.61%
2025-03-13	27.16	26.91	-0.19	-0.70%	26.66	27.16	20294	5448	5.07%
2025-03-12	27.11	27.10	-0.02	-0.07%	26.93	27.25	18379	4982	4.59%
2025-03-11	26.98	27.12	-0.09	-0.33%	26.80	27.21	17746	4791	4.44%
2025-03-10	26.99	27.21	0.22	0.82%	26.87	27.26	18091	4902	4.52%
2025-03-07	27.25	26.99	-0.36	-1.32%	26.85	27.32	21382	5789	5.35%
2025-03-06	27.01	27.35	0.34	1.26%	26.90	27.45	28946	7894	7.24%
2025-03-05	26.90	27.01	-0.13	-0.48%	26.65	27.04	22801	6112	5.70%
2025-03-04	26.88	27.14	0.24	0.89%	26.68	27.19	17317	4687	4.42%
2025-03-03	26.72	26.90	0.15	0.56%	26.65	27.19	20030	5401	5.11%
2025-02-28	27.60	26.75	-0.97	-3.50%	26.66	27.60	32139	8704	8.20%
2025-02-27	27.60	27.72	0.07	0.25%	27.22	27.73	29130	8008	7.43%
2025-02-26	27.40	27.65	0.25	0.91%	27.21	27.65	24567	6747	6.27%
2025-02-25	27.46	27.40	-0.14	-0.51%	27.18	27.77	21359	5870	5.45%
2025-02-24	28.00	27.54	-0.43	-1.54%	27.40	28.00	29229	8093	7.46%
2025-02-21	27.91	27.97	-0.12	-0.43%	27.64	28.47	35025	9794	8.94%
2025-02-20	27.68	28.09	0.31	1.12%	27.62	28.47	27287	7668	6.96%
2025-02-19	27.40	27.78	0.38	1.39%	26.95	27.80	27654	7617	7.06%
2025-02-18	28.60	27.40	-1.25	-4.36%	27.23	28.75	41358	11568	10.55%
2025-02-17	28.16	28.65	0.30	1.06%	28.16	28.78	35128	10036	8.96%
2025-02-14	28.06	28.35	0.29	1.03%	27.80	29.38	48246	13851	12.31%
2025-02-13	28.60	28.06	-0.48	-1.68%	27.81	28.60	34989	9839	8.93%
2025-02-12	28.65	28.54	-0.29	-1.01%	28.17	28.85	46237	13144	11.80%
2025-02-11	28.77	28.83	0.34	1.19%	28.22	29.75	65126	18960	16.61%
2025-02-10	27.64	28.49	0.81	2.93%	27.36	28.49	48760	13625	12.44%
2025-02-07	27.27	27.68	0.47	1.73%	27.06	27.85	43436	11973	11.08%
2025-02-06	26.50	27.21	0.43	1.61%	26.50	27.25	29092	7861	7.42%
2025-02-05	26.40	26.78	0.41	1.55%	26.08	26.83	22225	5891	5.67%
2025-01-27	27.00	26.37	-0.55	-2.04%	26.33	27.15	30381	8116	7.75%
2025-01-24	26.78	26.92	0.11	0.41%	26.43	26.99	26635	7111	6.80%
2025-01-23	27.11	26.81	-0.01	-0.04%	26.80	27.28	27448	7431	7.00%
2025-01-22	27.21	26.82	-0.47	-1.72%	26.81	27.21	27050	7296	6.90%
2025-01-21	27.76	27.29	-0.33	-1.19%	26.90	27.76	29548	8045	7.54%
2025-01-20	27.36	27.62	0.25	0.91%	27.28	27.70	29812	8212	7.61%
2025-01-17	27.09	27.37	0.14	0.51%	26.81	27.42	25593	6972	6.53%
2025-01-16	27.10	27.23	0.05	0.18%	26.86	27.67	33141	9033	8.45%
2025-01-15	27.78	27.18	-0.72	-2.58%	27.05	27.78	37732	10324	9.63%
2025-01-14	26.71	27.90	1.01	3.76%	26.71	27.92	51805	14231	13.22%
2025-01-13	26.65	26.89	-0.46	-1.68%	25.94	27.16	45184	12015	11.53%
2025-01-10	29.35	27.35	-2.30	-7.76%	27.31	29.48	80048	22602	20.42%
2025-01-09	29.89	29.65	-0.70	-2.31%	29.05	29.96	63998	18911	16.33%
2025-01-08	29.05	30.35	0.70	2.36%	29.05	30.73	98554	29564	25.14%
2025-01-07	30.51	29.65	-1.87	-5.93%	28.40	30.80	122665	35871	31.29%
2025-01-06	29.85	31.52	1.67	5.59%	28.01	32.80	147094	45095	37.53%
2025-01-03	28.66	29.85	1.07	3.72%	28.51	31.01	139167	41655	35.50%
2025-01-02	27.71	28.78	0.69	2.46%	27.59	29.30	116190	33289	29.64%
2024-12-31	28.03	28.09	-0.06	-0.21%	26.82	28.90	99848	27527	25.47%
2024-12-30	29.03	28.15	-0.78	-2.70%	27.74	29.40	79010	22505	20.16%
2024-12-27	29.00	28.93	-0.74	-2.49%	28.67	29.96	117961	34360	30.09%
2024-12-26	29.00	29.67	0.00	0.00%	28.30	31.15	166387	49403	42.45%