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
2025-09-16	36.20	35.97	-0.15	-0.42%	35.69	36.25	30443	10983	5.60%
2025-09-15	34.76	36.12	1.36	3.91%	34.53	36.45	59603	21409	10.96%
2025-09-12	34.68	34.76	-0.01	-0.03%	34.52	35.08	21212	7376	3.90%
2025-09-11	34.68	34.77	-0.08	-0.23%	33.82	34.94	26489	9087	4.87%
2025-09-10	35.50	34.85	-0.87	-2.44%	34.66	35.50	35560	12427	6.54%
2025-09-09	34.88	35.72	0.90	2.58%	34.46	36.96	54069	19347	9.94%
2025-09-08	34.75	34.82	0.13	0.37%	34.30	35.15	24685	8547	4.54%
2025-09-05	35.00	34.69	-0.06	-0.17%	34.06	35.17	32078	11124	5.90%
2025-09-04	34.30	34.75	0.38	1.11%	33.70	35.38	33218	11478	6.11%
2025-09-03	34.48	34.37	-0.14	-0.41%	34.16	34.77	18786	6477	3.45%
2025-09-02	34.80	34.51	-0.44	-1.26%	34.15	35.21	27168	9398	4.99%
2025-09-01	33.98	34.95	1.03	3.04%	33.62	34.95	34493	11908	6.34%
2025-08-29	33.60	33.92	0.31	0.92%	33.49	34.20	23265	7884	4.28%
2025-08-28	33.73	33.61	-0.21	-0.62%	32.70	34.12	34291	11430	6.30%
2025-08-27	34.72	33.82	-0.91	-2.62%	33.80	34.99	32544	11231	5.98%
2025-08-26	35.61	34.73	-0.80	-2.25%	34.65	36.02	42283	14855	7.77%
2025-08-25	35.08	35.53	0.33	0.94%	35.00	35.84	27553	9761	6.89%
2025-08-22	35.52	35.20	-0.32	-0.90%	34.55	35.52	30641	10729	7.66%
2025-08-21	36.58	35.52	-1.06	-2.90%	35.37	36.58	46123	16570	11.53%
2025-08-20	36.78	36.58	-0.12	-0.33%	36.15	37.13	29979	10990	7.49%
2025-08-19	36.89	36.70	-0.13	-0.35%	36.38	37.33	36972	13586	9.24%
2025-08-18	37.39	36.83	-0.14	-0.38%	36.45	37.40	46655	17121	11.66%
2025-08-15	36.00	36.97	1.06	2.95%	36.00	37.65	50750	18699	12.69%
2025-08-14	36.04	35.91	-0.12	-0.33%	35.65	36.26	30012	10792	7.50%
2025-08-13	36.16	36.03	-0.43	-1.18%	35.55	36.26	34402	12359	8.60%
2025-08-12	36.48	36.46	-0.02	-0.05%	35.69	37.07	42564	15462	10.64%
2025-08-11	36.08	36.48	0.50	1.39%	35.13	36.49	41229	14820	10.31%
2025-08-08	35.72	35.98	0.21	0.59%	35.42	36.15	35438	12665	8.86%
2025-08-07	36.67	35.77	-0.89	-2.43%	35.51	36.93	50241	18110	12.56%
2025-08-06	37.29	36.66	-0.86	-2.29%	36.03	37.60	62571	22908	15.64%
2025-08-05	38.38	37.52	-1.02	-2.65%	37.09	38.38	76768	28886	19.19%
2025-08-04	35.68	38.54	2.26	6.23%	35.11	39.47	124396	46175	31.10%
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%