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
2025-10-31	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%
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%