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
2026-03-20	27.91	27.33	-0.62	-2.22%	27.33	28.11	9852	2730	1.81%
2026-03-19	28.25	27.95	-0.52	-1.83%	27.85	28.45	8845	2481	1.63%
2026-03-18	28.59	28.47	-0.03	-0.11%	28.05	28.67	9761	2760	1.79%
2026-03-17	28.36	28.50	0.16	0.56%	28.33	29.00	15633	4482	2.87%
2026-03-16	28.11	28.34	0.14	0.50%	28.11	28.40	6442	1821	1.18%
2026-03-13	28.09	28.20	0.11	0.39%	28.02	28.50	8848	2504	1.63%
2026-03-12	28.27	28.09	-0.30	-1.06%	28.05	28.36	7840	2209	1.44%
2026-03-11	28.45	28.39	0.14	0.50%	28.26	28.66	10002	2840	1.84%
2026-03-10	28.09	28.25	0.30	1.07%	28.05	28.28	16205	4566	2.98%
2026-03-09	28.11	27.95	-0.44	-1.55%	27.87	28.40	16449	4612	3.02%
2026-03-06	27.90	28.39	0.36	1.28%	27.89	28.55	11141	3162	2.05%
2026-03-05	28.25	28.03	-0.03	-0.11%	27.97	28.53	7779	2195	1.43%
2026-03-04	28.01	28.06	-0.09	-0.32%	27.74	28.32	10316	2886	1.90%
2026-03-03	28.54	28.15	-0.48	-1.68%	28.15	28.90	11388	3248	2.09%
2026-03-02	29.58	28.63	-1.14	-3.83%	28.60	29.58	16509	4769	3.03%
2026-02-27	29.84	29.77	-0.04	-0.13%	29.67	29.92	6233	1855	1.15%
2026-02-26	29.85	29.81	-0.10	-0.33%	29.70	30.01	6182	1843	1.14%
2026-02-25	29.83	29.91	0.07	0.23%	29.80	30.15	6476	1941	1.19%
2026-02-24	29.90	29.84	0.25	0.84%	29.53	29.97	6638	1974	1.22%
2026-02-13	29.70	29.59	-0.13	-0.44%	29.56	29.86	5768	1713	1.06%
2026-02-12	30.30	29.72	-0.55	-1.82%	29.70	30.37	11910	3557	2.19%
2026-02-11	30.26	30.27	0.01	0.03%	30.22	30.63	8102	2457	1.49%
2026-02-10	30.30	30.26	-0.04	-0.13%	30.18	30.60	8348	2537	1.53%
2026-02-09	30.48	30.30	-0.17	-0.56%	30.18	30.97	13407	4078	2.46%
2026-02-06	30.48	30.47	0.07	0.23%	30.40	30.92	14664	4500	2.70%
2026-02-05	30.26	30.40	0.15	0.50%	30.20	30.45	9364	2840	1.72%
2026-02-04	30.18	30.25	0.08	0.27%	29.88	30.47	9266	2795	1.70%
2026-02-03	29.90	30.17	0.58	1.96%	29.75	30.26	9536	2860	1.75%
2026-02-02	30.23	29.59	-0.69	-2.28%	29.59	30.45	9983	2998	1.84%
2026-01-30	29.84	30.28	0.44	1.47%	29.76	30.44	12682	3829	2.33%
2026-01-29	30.20	29.84	-0.29	-0.96%	29.62	30.25	14294	4277	2.63%
2026-01-28	31.04	30.13	-0.93	-2.99%	30.10	31.05	23489	7145	4.32%
2026-01-27	31.42	31.06	-0.34	-1.08%	30.42	31.83	32230	10043	5.92%
2026-01-26	31.05	31.40	0.35	1.13%	30.72	31.40	20693	6430	3.80%
2026-01-23	30.77	31.05	0.27	0.88%	30.73	31.60	17987	5602	3.31%
2026-01-22	30.38	30.78	0.23	0.75%	30.38	30.88	12562	3852	2.31%
2026-01-21	30.24	30.55	0.16	0.53%	30.24	30.55	9655	2943	1.77%
2026-01-20	30.38	30.39	0.04	0.13%	30.28	30.65	13883	4222	2.55%
2026-01-19	30.00	30.35	0.35	1.17%	29.81	30.35	10164	3069	1.87%
2026-01-16	30.00	30.00	0.05	0.17%	29.73	30.18	8718	2608	1.60%
2026-01-15	29.72	29.95	0.12	0.40%	29.58	30.18	9247	2770	1.70%
2026-01-14	30.10	29.83	-0.17	-0.57%	29.60	30.30	21411	6424	3.94%
2026-01-13	29.89	30.00	0.23	0.77%	29.74	30.59	25319	7631	4.65%
2026-01-12	29.60	29.77	0.17	0.57%	29.43	29.78	13561	4019	2.49%
2026-01-09	29.50	29.60	0.05	0.17%	29.39	29.64	13427	3963	2.47%
2026-01-08	29.40	29.55	0.27	0.92%	29.22	29.70	10363	3059	1.91%
2026-01-07	29.34	29.28	0.01	0.03%	29.27	29.54	11140	3273	2.05%
2026-01-06	29.22	29.27	0.07	0.24%	29.08	29.34	11462	3349	2.11%
2026-01-05	28.62	29.20	0.58	2.03%	28.59	29.28	12165	3530	2.24%
2025-12-31	28.84	28.62	-0.10	-0.35%	28.61	28.84	4003	1147	0.74%
2025-12-30	28.74	28.72	-0.03	-0.10%	28.65	28.90	5583	1605	1.03%
2025-12-29	29.01	28.75	-0.11	-0.38%	28.71	29.01	4331	1246	0.80%
2025-12-26	29.05	28.86	-0.17	-0.59%	28.78	29.12	8010	2314	1.47%
2025-12-25	28.94	29.03	0.01	0.03%	28.89	29.10	5679	1647	1.04%
2025-12-24	28.71	29.02	0.31	1.08%	28.57	29.08	9018	2607	1.66%
2025-12-23	28.79	28.71	-0.09	-0.31%	28.66	28.88	4177	1201	0.77%
2025-12-22	28.88	28.80	0.01	0.03%	28.61	28.95	6289	1811	1.16%
2025-12-19	28.49	28.79	0.37	1.30%	28.40	28.85	7766	2230	1.43%
2025-12-18	28.05	28.42	0.33	1.17%	28.00	28.49	7069	2006	1.30%
2025-12-17	27.96	28.09	0.13	0.46%	27.73	28.18	7044	1972	1.29%
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%