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
2025-08-01	34.28	36.28	2.11	6.18%	34.18	37.59	120609	43933	30.15%
2025-07-31	34.88	34.17	-1.20	-3.39%	33.93	35.79	73241	25387	18.31%
2025-07-30	33.23	35.37	2.13	6.41%	32.87	36.50	106673	37066	26.67%
2025-07-29	33.27	33.24	0.06	0.18%	32.67	33.80	47494	15815	11.87%
2025-07-28	32.61	33.18	0.30	0.91%	32.61	33.55	33848	11222	8.46%
2025-07-25	32.85	32.88	0.25	0.77%	32.60	33.43	36277	11968	9.07%
2025-07-24	32.39	32.63	-0.10	-0.31%	32.39	33.33	30148	9868	7.54%
2025-07-23	34.01	32.73	-1.14	-3.37%	32.58	34.18	52766	17577	13.19%
2025-07-22	33.58	33.87	0.39	1.16%	33.10	34.12	54177	18160	13.54%
2025-07-21	32.66	33.48	0.43	1.30%	32.12	33.82	56012	18442	14.00%
2025-07-18	32.88	33.05	0.17	0.52%	32.03	33.11	44603	14567	11.15%
2025-07-17	32.70	32.88	0.21	0.64%	32.48	32.98	32574	10655	8.14%
2025-07-16	32.78	32.67	-0.01	-0.03%	32.36	33.09	33520	10968	8.38%
2025-07-15	33.80	32.68	-1.14	-3.37%	32.52	33.80	57635	18936	14.41%
2025-07-14	33.45	33.82	0.09	0.27%	32.94	33.94	56607	18885	14.15%
2025-07-11	34.21	33.73	-1.24	-3.55%	33.62	35.20	86350	29533	21.59%
2025-07-10	32.63	34.97	2.18	6.65%	32.33	35.26	123422	42102	30.86%
2025-07-09	34.00	32.79	-0.99	-2.93%	32.20	34.00	112247	36918	28.06%
2025-07-08	30.88	33.78	3.07	10.00%	30.70	33.78	63251	21152	15.81%
2025-07-07	30.70	30.71	0.02	0.07%	30.22	31.13	37224	11410	9.31%
2025-07-04	30.70	30.69	0.04	0.13%	30.19	31.18	41683	12759	10.42%
2025-07-03	29.40	30.65	1.31	4.46%	29.25	31.50	68828	21046	17.21%
2025-07-02	30.05	29.34	-0.59	-1.97%	29.13	30.14	33720	9948	8.43%
2025-07-01	29.00	29.93	0.96	3.31%	28.96	30.23	56486	16778	14.12%
2025-06-30	29.18	28.97	0.13	0.45%	28.64	29.20	15521	4473	3.88%
2025-06-27	28.60	28.84	0.30	1.05%	28.53	28.93	16133	4638	4.03%
2025-06-26	29.17	28.54	-0.58	-1.99%	28.49	29.30	27479	7898	6.87%
2025-06-25	29.30	29.12	-0.14	-0.48%	28.81	29.77	30831	8999	7.71%
2025-06-24	28.20	29.26	1.09	3.87%	28.20	29.55	41971	12232	10.49%
2025-06-23	27.50	28.17	0.49	1.77%	27.27	28.49	20192	5645	5.05%
2025-06-20	27.30	27.68	0.32	1.17%	27.18	27.80	21727	5975	5.43%
2025-06-19	28.59	27.36	-1.23	-4.30%	27.30	28.59	37682	10462	9.42%
2025-06-18	28.41	28.59	-0.09	-0.31%	28.20	28.75	29017	8242	7.25%
2025-06-17	29.33	28.68	-0.65	-2.22%	28.58	29.61	41594	12056	10.40%
2025-06-16	28.45	29.33	0.43	1.49%	28.45	30.17	59243	17409	14.81%
2025-06-13	31.06	28.90	-0.17	-0.58%	28.63	31.08	86519	25668	21.63%
2025-06-12	28.99	29.07	0.08	0.28%	28.77	29.35	26480	7713	6.62%
2025-06-11	29.16	28.99	-0.23	-0.79%	28.90	29.39	26941	7818	6.74%
2025-06-10	29.73	29.22	-0.42	-1.42%	28.83	29.88	52823	15437	13.21%
2025-06-09	30.88	31.14	0.42	1.37%	30.72	31.32	55873	17346	13.97%
2025-06-06	30.66	30.72	0.07	0.23%	30.45	31.14	37249	11462	9.31%
2025-06-05	31.10	30.65	-0.45	-1.45%	30.35	31.20	36314	11113	9.08%
2025-06-04	31.68	31.10	-0.10	-0.32%	30.88	31.71	47086	14668	11.77%
2025-06-03	30.33	31.20	0.40	1.30%	30.31	31.60	78966	24520	19.74%
2025-05-30	29.14	30.80	1.52	5.19%	29.13	32.08	102645	31479	25.66%
2025-05-29	28.59	29.28	0.82	2.88%	28.33	29.34	32303	9381	8.08%
2025-05-28	29.00	28.46	-0.56	-1.93%	28.40	29.15	28005	8027	7.00%
2025-05-27	29.25	29.02	-0.23	-0.79%	28.81	29.39	26402	7662	6.60%
2025-05-26	29.11	29.25	0.32	1.11%	28.56	29.64	38739	11318	9.68%
2025-05-23	29.29	28.93	-0.44	-1.50%	28.92	30.14	57618	17005	14.40%
2025-05-22	28.98	29.37	0.39	1.35%	28.80	29.98	57455	16970	14.36%
2025-05-21	28.88	28.98	-0.12	-0.41%	28.75	29.25	31976	9258	7.99%
2025-05-20	28.12	29.10	0.99	3.52%	28.12	29.98	67648	19710	16.91%
2025-05-19	28.16	28.11	-0.05	-0.18%	27.75	28.17	21616	6045	5.40%
2025-05-16	27.91	28.16	0.22	0.79%	27.84	28.19	32720	9175	8.18%
2025-05-15	27.44	27.94	0.46	1.67%	27.31	28.18	38830	10834	9.71%
2025-05-14	27.33	27.48	0.09	0.33%	27.29	27.60	15728	4313	3.93%
2025-05-13	27.67	27.39	-0.20	-0.72%	27.38	27.77	17363	4779	4.34%
2025-05-12	27.56	27.59	0.24	0.88%	27.18	27.66	20706	5695	5.18%
2025-05-09	27.69	27.35	-0.36	-1.30%	27.32	27.90	21988	6058	5.50%
2025-05-08	27.57	27.71	0.09	0.33%	27.51	27.82	24349	6739	6.09%
2025-05-07	27.41	27.62	0.21	0.77%	27.35	27.93	37527	10350	9.38%
2025-05-06	27.08	27.41	0.53	1.97%	26.90	27.41	31438	8551	7.86%
2025-04-30	26.98	26.88	1.02	3.94%	26.76	27.55	48439	13173	12.11%
2025-04-29	25.66	25.86	0.14	0.54%	25.62	25.97	16003	4133	4.00%
2025-04-28	26.25	25.72	-0.56	-2.13%	25.70	26.25	24460	6325	6.11%
2025-04-25	27.33	26.28	-0.88	-3.24%	26.08	27.43	46115	12202	11.53%
2025-04-24	27.40	27.16	-0.16	-0.59%	26.84	27.87	39865	10902	9.97%