佐力药业(300181)股票行情
佐力药业(300181)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-09-17 | 18.12 | 18.06 | -0.07 | -0.39% | 18.03 | 18.28 | 96130 | 17426.24 | 1.59% | 0.00 |
| 2025-09-16 | 18.22 | 18.13 | -0.05 | -0.28% | 17.94 | 18.23 | 110145 | 19925.11 | 1.83% | 2.00 |
| 2025-09-15 | 18.40 | 18.18 | -0.15 | -0.82% | 18.18 | 18.40 | 88426 | 16143.77 | 1.47% | 5.00 |
| 2025-09-12 | 18.57 | 18.33 | -0.18 | -0.97% | 18.21 | 18.59 | 119434 | 21927.98 | 1.98% | 5.00 |
| 2025-09-11 | 18.24 | 18.51 | 0.17 | 0.93% | 18.05 | 18.51 | 117599 | 21493.81 | 1.95% | 0.00 |
| 2025-09-10 | 18.41 | 18.34 | -0.14 | -0.76% | 18.31 | 18.59 | 86640 | 15941.22 | 1.44% | 1.00 |
| 2025-09-09 | 18.81 | 18.48 | -0.38 | -2.01% | 18.33 | 19.02 | 148554 | 27634.53 | 2.46% | 4.00 |
| 2025-09-08 | 18.15 | 18.86 | 0.72 | 3.97% | 18.13 | 18.95 | 222116 | 41364.28 | 3.68% | 1.00 |
| 2025-09-05 | 17.99 | 18.14 | 0.21 | 1.17% | 17.80 | 18.15 | 141202 | 25384.68 | 2.34% | 0.00 |
| 2025-09-04 | 18.30 | 17.93 | -0.33 | -1.81% | 17.71 | 18.37 | 158882 | 28661.35 | 2.64% | 1.00 |
| 2025-09-03 | 18.55 | 18.26 | -0.26 | -1.40% | 18.19 | 18.65 | 124760 | 22940.64 | 2.07% | 12.00 |
| 2025-09-02 | 18.92 | 18.52 | -0.38 | -2.01% | 18.38 | 19.02 | 208506 | 38949.37 | 3.46% | 3.00 |
| 2025-09-01 | 18.99 | 18.90 | -0.16 | -0.84% | 18.78 | 19.22 | 180894 | 34272.24 | 3.00% | 0.00 |
| 2025-08-29 | 19.22 | 19.06 | -0.09 | -0.47% | 19.02 | 19.37 | 153263 | 29357.54 | 2.54% | 0.00 |
| 2025-08-28 | 19.06 | 19.15 | 0.00 | 0.00% | 18.61 | 19.23 | 241569 | 45787.05 | 4.01% | 0.00 |
| 2025-08-27 | 19.72 | 19.15 | -0.62 | -3.14% | 19.14 | 19.89 | 279998 | 54631.25 | 4.64% | 5.00 |
| 2025-08-26 | 19.91 | 19.77 | -0.17 | -0.85% | 19.76 | 20.08 | 161092 | 31978.52 | 2.67% | 20.00 |
| 2025-08-25 | 19.90 | 19.94 | 0.05 | 0.25% | 19.78 | 20.16 | 230248 | 45942.10 | 3.82% | 0.00 |
| 2025-08-22 | 19.79 | 19.89 | 0.13 | 0.66% | 19.63 | 19.91 | 166029 | 32826.25 | 2.75% | 1.00 |
| 2025-08-21 | 20.00 | 19.76 | -0.18 | -0.90% | 19.69 | 20.08 | 156420 | 31058.02 | 2.59% | 0.00 |
| 2025-08-20 | 20.09 | 19.94 | -0.34 | -1.68% | 19.60 | 20.19 | 282643 | 56153.98 | 4.69% | 7.00 |
| 2025-08-19 | 20.48 | 20.28 | -0.25 | -1.22% | 20.25 | 21.07 | 210153 | 43217.07 | 3.49% | 2.00 |
| 2025-08-18 | 19.71 | 20.53 | 0.66 | 3.32% | 19.71 | 20.65 | 278971 | 56564.02 | 4.63% | 5.00 |
| 2025-08-15 | 19.85 | 19.87 | -0.06 | -0.30% | 19.71 | 19.98 | 192475 | 38220.94 | 3.19% | 1.00 |
| 2025-08-14 | 20.15 | 19.93 | -0.08 | -0.40% | 19.87 | 20.29 | 181246 | 36373.14 | 3.01% | 0.00 |
| 2025-08-13 | 20.05 | 20.01 | -0.08 | -0.40% | 19.87 | 20.12 | 156203 | 31240.45 | 2.59% | 0.00 |
| 2025-08-12 | 20.39 | 20.09 | -0.30 | -1.47% | 19.96 | 20.57 | 227405 | 45766.43 | 3.77% | 0.00 |
| 2025-08-11 | 18.92 | 20.39 | 1.48 | 7.83% | 18.92 | 20.76 | 460451 | 92073.84 | 7.64% | 1.00 |
| 2025-08-08 | 18.87 | 18.91 | 0.04 | 0.21% | 18.83 | 19.13 | 122255 | 23148.84 | 2.03% | 3.00 |
| 2025-08-07 | 19.17 | 18.87 | -0.26 | -1.36% | 18.75 | 19.20 | 149417 | 28286.73 | 2.48% | 0.00 |
| 2025-08-06 | 19.54 | 19.13 | -0.40 | -2.05% | 19.02 | 19.57 | 202255 | 38824.39 | 3.35% | 4.00 |
| 2025-08-05 | 19.20 | 19.53 | 0.22 | 1.14% | 19.18 | 19.98 | 250419 | 48834.55 | 4.15% | 4.00 |
| 2025-08-04 | 19.08 | 19.31 | 0.37 | 1.95% | 18.47 | 19.36 | 281461 | 53261.94 | 4.67% | 3.00 |
| 2025-08-01 | 18.69 | 18.94 | 0.21 | 1.12% | 18.57 | 19.58 | 289293 | 55486.95 | 4.80% | 1.00 |
| 2025-07-31 | 18.87 | 18.73 | -0.19 | -1.00% | 18.58 | 19.05 | 188552 | 35493.62 | 3.13% | 0.00 |
| 2025-07-30 | 18.93 | 18.92 | -0.04 | -0.21% | 18.69 | 19.33 | 238135 | 45265.43 | 3.95% | 26.00 |
| 2025-07-29 | 18.68 | 18.96 | 0.28 | 1.50% | 18.27 | 18.98 | 250234 | 46702.87 | 4.15% | 0.00 |
| 2025-07-28 | 18.72 | 18.68 | 0.00 | 0.00% | 18.61 | 18.84 | 112254 | 20989.91 | 1.86% | 1.00 |
| 2025-07-25 | 18.84 | 18.68 | -0.08 | -0.43% | 18.62 | 19.08 | 192738 | 36252.61 | 3.20% | 0.00 |
| 2025-07-24 | 18.45 | 18.76 | 0.34 | 1.85% | 18.40 | 18.76 | 166965 | 31010.11 | 2.77% | 0.00 |
| 2025-07-23 | 18.44 | 18.42 | -0.08 | -0.43% | 18.38 | 18.76 | 151738 | 28152.55 | 2.52% | 0.00 |
| 2025-07-22 | 18.48 | 18.50 | 0.00 | 0.00% | 18.38 | 18.78 | 168521 | 31240.87 | 2.80% | 0.00 |
| 2025-07-21 | 18.49 | 18.50 | 0.00 | 0.00% | 18.40 | 18.60 | 112449 | 20796.69 | 1.87% | 0.00 |
| 2025-07-18 | 18.69 | 18.50 | -0.17 | -0.91% | 18.30 | 18.69 | 161087 | 29702.85 | 2.67% | 0.00 |
| 2025-07-17 | 18.60 | 18.67 | 0.11 | 0.59% | 18.49 | 18.70 | 128671 | 23923.13 | 2.13% | 1.00 |
| 2025-07-16 | 18.56 | 18.56 | 0.05 | 0.27% | 18.46 | 18.71 | 125835 | 23365.27 | 2.09% | 1.00 |
| 2025-07-15 | 18.69 | 18.51 | -0.17 | -0.91% | 18.48 | 18.79 | 121727 | 22634.99 | 2.02% | 0.00 |
| 2025-07-14 | 18.90 | 18.68 | -0.17 | -0.90% | 18.55 | 18.97 | 154649 | 28956.94 | 2.57% | 0.00 |
| 2025-07-11 | 18.55 | 18.85 | 0.31 | 1.67% | 18.55 | 19.15 | 212053 | 39991.32 | 3.52% | 1.00 |
| 2025-07-10 | 19.06 | 18.54 | -0.39 | -2.06% | 18.14 | 19.09 | 339570 | 62511.42 | 5.63% | 0.00 |
| 2025-07-09 | 18.67 | 18.93 | 0.19 | 1.01% | 18.52 | 19.06 | 184656 | 34779.88 | 3.06% | 0.00 |
| 2025-07-08 | 18.78 | 18.74 | -0.06 | -0.32% | 18.68 | 19.36 | 197031 | 37259.90 | 3.27% | 0.00 |
| 2025-07-07 | 18.98 | 18.80 | -0.18 | -0.95% | 18.70 | 19.36 | 198020 | 37518.11 | 3.28% | 0.00 |
| 2025-07-04 | 18.80 | 18.98 | 0.10 | 0.53% | 18.67 | 19.13 | 250717 | 47363.27 | 4.16% | 3.00 |
| 2025-07-03 | 17.53 | 18.88 | 1.38 | 7.89% | 17.50 | 19.15 | 512280 | 95207.34 | 8.50% | 0.00 |
| 2025-07-02 | 17.73 | 17.50 | -0.31 | -1.74% | 17.42 | 17.88 | 137126 | 24143.45 | 2.27% | 0.00 |
| 2025-07-01 | 17.28 | 17.81 | 0.48 | 2.77% | 17.28 | 17.90 | 231282 | 40856.34 | 3.84% | 1.00 |
| 2025-06-30 | 16.91 | 17.33 | 0.48 | 2.85% | 16.82 | 17.38 | 169240 | 29038.26 | 2.81% | 0.00 |
| 2025-06-27 | 16.90 | 16.85 | 0.05 | 0.30% | 16.72 | 17.02 | 80863 | 13675.91 | 1.34% | 0.00 |
| 2025-06-26 | 16.95 | 16.80 | -0.15 | -0.88% | 16.66 | 16.95 | 97872 | 16403.36 | 1.62% | 0.00 |
| 2025-06-25 | 17.00 | 16.95 | -0.06 | -0.35% | 16.71 | 17.06 | 140887 | 23766.55 | 2.34% | 0.00 |
| 2025-06-24 | 16.81 | 17.01 | 0.23 | 1.37% | 16.77 | 17.07 | 115762 | 19587.80 | 1.92% | 8.00 |
| 2025-06-23 | 16.68 | 16.78 | -0.01 | -0.06% | 16.58 | 16.86 | 88176 | 14734.50 | 1.46% | 0.00 |
| 2025-06-20 | 16.81 | 16.79 | -0.01 | -0.06% | 16.65 | 16.89 | 89836 | 15058.81 | 1.49% | 1.00 |
| 2025-06-19 | 17.20 | 16.80 | -0.42 | -2.44% | 16.69 | 17.27 | 170426 | 28809.76 | 2.83% | 0.00 |
| 2025-06-18 | 17.14 | 17.22 | -0.03 | -0.17% | 17.06 | 17.35 | 124672 | 21415.78 | 2.07% | 9.00 |
| 2025-06-17 | 17.38 | 17.25 | -0.02 | -0.12% | 17.19 | 17.59 | 158953 | 27563.40 | 2.64% | 0.00 |
| 2025-06-16 | 17.23 | 17.27 | 0.04 | 0.23% | 17.11 | 17.49 | 169711 | 29368.35 | 2.81% | 4.00 |
| 2025-06-13 | 17.94 | 17.23 | -0.54 | -3.04% | 17.13 | 18.08 | 334689 | 58465.42 | 5.55% | 6.00 |
| 2025-06-12 | 17.29 | 17.77 | 0.42 | 2.42% | 17.28 | 17.89 | 256996 | 45262.08 | 4.26% | 11.00 |
| 2025-06-11 | 17.37 | 17.35 | 0.02 | 0.12% | 17.30 | 17.71 | 202552 | 35378.21 | 3.36% | 4.00 |
| 2025-06-10 | 17.22 | 17.33 | 0.08 | 0.46% | 17.11 | 17.59 | 212030 | 36741.39 | 3.52% | 0.00 |
| 2025-06-09 | 17.05 | 17.25 | 0.20 | 1.17% | 17.04 | 17.74 | 263808 | 45916.63 | 4.38% | 6.00 |
| 2025-06-06 | 17.19 | 17.05 | -0.11 | -0.64% | 17.01 | 17.33 | 167230 | 28628.42 | 2.77% | 0.00 |
| 2025-06-05 | 17.57 | 17.16 | -0.42 | -2.39% | 17.04 | 17.67 | 235142 | 40550.26 | 3.90% | 0.00 |
| 2025-06-04 | 17.61 | 17.58 | -0.17 | -0.96% | 17.24 | 17.68 | 285293 | 49880.57 | 4.73% | 2.00 |
| 2025-06-03 | 16.16 | 17.75 | 1.71 | 10.66% | 16.13 | 17.80 | 556432 | 95925.19 | 9.23% | 4.00 |
| 2025-05-30 | 15.97 | 16.04 | 0.04 | 0.25% | 15.91 | 16.26 | 150879 | 24273.09 | 2.50% | 1.00 |
| 2025-05-29 | 15.78 | 16.00 | 0.22 | 1.39% | 15.73 | 16.12 | 145777 | 23207.71 | 2.42% | 66.00 |
| 2025-05-28 | 15.89 | 15.78 | -0.05 | -0.32% | 15.73 | 15.92 | 80389 | 12719.27 | 1.33% | 2.00 |
深证大盘股票行情在线 K线走势图
