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
2025-12-16	28.49	27.96	-0.57	-2.00%	27.90	28.59	10765	3022	1.98%
2025-12-15	28.50	28.53	0.02	0.07%	28.34	28.75	5438	1553	1.00%
2025-12-12	28.45	28.51	0.09	0.32%	28.21	28.61	6131	1746	1.13%
2025-12-11	28.81	28.42	-0.35	-1.22%	28.41	28.91	7831	2236	1.44%
2025-12-10	28.66	28.77	0.04	0.14%	28.57	28.84	6010	1724	1.10%
2025-12-09	29.14	28.73	-0.37	-1.27%	28.71	29.23	8507	2463	1.56%
2025-12-08	29.03	29.10	0.05	0.17%	28.92	29.28	6584	1913	1.21%
2025-12-05	28.85	29.05	0.18	0.62%	28.51	29.09	8203	2363	1.51%
2025-12-04	29.31	28.87	-0.28	-0.96%	28.80	29.31	6611	1916	1.22%
2025-12-03	29.25	29.15	-0.10	-0.34%	29.01	29.35	5706	1663	1.05%
2025-12-02	29.40	29.25	-0.16	-0.54%	29.21	29.55	7400	2172	1.36%
2025-12-01	29.28	29.41	0.10	0.34%	29.27	29.51	5934	1742	1.09%
2025-11-28	29.27	29.31	0.04	0.14%	28.92	29.32	8856	2578	1.63%
2025-11-27	29.50	29.27	-0.11	-0.37%	29.26	29.50	8234	2419	1.51%
2025-11-26	29.56	29.38	0.09	0.31%	29.33	29.91	10291	3045	1.89%
2025-11-25	29.35	29.29	0.21	0.72%	29.16	29.63	11445	3368	2.10%
2025-11-24	28.84	29.08	0.31	1.08%	28.84	29.29	9299	2699	1.71%
2025-11-21	29.48	28.77	-0.86	-2.90%	28.30	29.72	16550	4791	3.04%
2025-11-20	29.98	29.63	-0.27	-0.90%	29.40	30.01	15550	4612	2.86%
2025-11-19	30.60	29.90	-0.78	-2.54%	29.88	30.80	15518	4677	2.85%
2025-11-18	30.60	30.68	0.09	0.29%	30.40	30.77	8514	2609	1.57%
2025-11-17	31.60	30.59	-0.99	-3.13%	30.58	31.64	25985	8009	4.78%
2025-11-14	31.73	31.58	-0.16	-0.50%	31.58	31.94	14452	4590	2.66%
2025-11-13	31.97	31.74	-0.28	-0.87%	31.60	32.02	18512	5870	3.40%
2025-11-12	32.06	32.02	-0.04	-0.12%	31.95	32.30	9762	3131	1.79%
2025-11-11	32.13	32.06	0.03	0.09%	31.90	32.21	7265	2326	1.34%
2025-11-10	32.16	32.03	-0.13	-0.40%	31.96	32.34	10844	3479	1.99%
2025-11-07	32.35	32.16	-0.14	-0.43%	32.16	32.45	7622	2461	1.40%
2025-11-06	32.45	32.30	-0.15	-0.46%	32.20	32.55	10240	3309	1.88%
2025-11-05	32.55	32.45	0.03	0.09%	32.11	32.75	9913	3222	1.82%
2025-11-04	32.78	32.42	-0.36	-1.10%	32.21	32.80	10418	3382	1.92%
2025-11-03	32.35	32.78	0.43	1.33%	32.21	33.10	19380	6342	3.56%
2025-10-31	31.77	32.35	0.58	1.83%	31.63	32.40	16088	5175	2.96%
2025-10-30	32.35	31.77	-0.54	-1.67%	31.77	32.36	16870	5384	3.10%
2025-10-29	32.30	32.31	0.02	0.06%	32.01	32.47	12856	4135	2.36%
2025-10-28	32.60	32.29	-0.31	-0.95%	32.21	32.69	10397	3371	1.91%
2025-10-27	32.36	32.60	0.47	1.46%	32.17	32.69	15883	5153	2.92%
2025-10-24	32.02	32.13	0.05	0.16%	32.00	32.80	9421	3041	1.73%
2025-10-23	32.70	32.08	-0.56	-1.72%	31.90	32.70	13037	4188	2.40%
2025-10-22	32.62	32.64	0.03	0.09%	32.41	32.90	8025	2624	1.48%
2025-10-21	32.10	32.61	0.33	1.02%	32.07	32.96	11948	3883	2.20%
2025-10-20	32.73	32.28	-0.50	-1.53%	31.90	32.78	13544	4361	2.49%
2025-10-17	33.88	33.48	-0.27	-0.80%	33.33	34.05	22474	7557	4.13%
2025-10-16	33.55	33.75	0.15	0.45%	33.36	34.04	18771	6332	3.45%
2025-10-15	33.08	33.60	0.62	1.88%	32.88	33.63	17090	5710	3.14%
2025-10-14	33.36	32.98	-0.22	-0.66%	32.80	33.61	16931	5605	3.11%
2025-10-13	33.13	33.20	-0.39	-1.16%	32.41	33.59	15471	5138	2.84%
2025-10-10	33.69	33.59	-0.10	-0.30%	33.49	33.84	10733	3610	1.97%
2025-10-09	33.80	33.69	-0.04	-0.12%	33.20	33.88	15178	5096	2.79%
2025-09-30	33.52	33.73	0.20	0.60%	33.40	33.87	9340	3141	1.72%
2025-09-29	33.38	33.53	0.12	0.36%	33.04	33.73	11251	3770	2.07%
2025-09-26	34.35	33.41	-0.36	-1.07%	33.03	34.35	18724	6280	3.44%
2025-09-25	35.68	33.77	-1.72	-4.85%	33.61	35.99	49855	17181	9.16%
2025-09-24	35.01	35.49	0.36	1.02%	34.78	35.84	18711	6637	3.44%
2025-09-23	35.68	35.13	-0.55	-1.54%	34.45	35.77	29327	10246	5.39%
2025-09-22	35.54	35.68	0.21	0.59%	35.28	36.38	22962	8208	4.22%
2025-09-19	35.36	35.47	-0.09	-0.25%	35.20	36.25	26669	9529	4.90%
2025-09-18	36.18	35.56	-0.53	-1.47%	35.18	36.30	29115	10437	5.35%
2025-09-17	36.08	36.09	0.12	0.33%	36.04	36.66	27504	9962	5.06%
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%