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 |
|---|
| 2025-08-01 | 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 |
| 2025-05-27 | 15.70 | 15.83 | 0.12 | 0.76% | 15.68 | 16.05 | 116957 | 18531.03 | 1.94% | 3.00 |
| 2025-05-26 | 16.00 | 15.71 | -0.27 | -1.69% | 15.64 | 16.05 | 155841 | 24667.28 | 2.58% | 1.00 |
| 2025-05-23 | 16.50 | 16.57 | 0.19 | 1.16% | 16.43 | 16.78 | 165107 | 27426.75 | 2.74% | 0.00 |
| 2025-05-22 | 16.66 | 16.38 | -0.29 | -1.74% | 16.37 | 16.73 | 138184 | 22808.82 | 2.29% | 16.00 |
| 2025-05-21 | 16.71 | 16.67 | -0.11 | -0.66% | 16.65 | 16.95 | 141038 | 23641.52 | 2.34% | 0.00 |
| 2025-05-20 | 16.16 | 16.78 | 0.58 | 3.58% | 16.16 | 16.84 | 297650 | 49540.77 | 4.94% | 1.00 |
| 2025-05-19 | 16.40 | 16.20 | -0.19 | -1.16% | 16.08 | 16.44 | 140921 | 22862.75 | 2.34% | 22.00 |
| 2025-05-16 | 16.28 | 16.39 | 0.17 | 1.05% | 16.12 | 16.43 | 136922 | 22319.83 | 2.27% | 1.00 |
| 2025-05-15 | 16.14 | 16.22 | 0.07 | 0.43% | 16.12 | 16.55 | 174044 | 28409.39 | 2.89% | 22.00 |
| 2025-05-14 | 16.20 | 16.15 | -0.02 | -0.12% | 15.96 | 16.20 | 115721 | 18600.77 | 1.92% | 6.00 |
| 2025-05-13 | 16.19 | 16.17 | 0.07 | 0.43% | 16.05 | 16.23 | 116646 | 18821.95 | 1.93% | 3.00 |
| 2025-05-12 | 15.90 | 16.10 | 0.23 | 1.45% | 15.75 | 16.27 | 191174 | 30688.06 | 3.17% | 43.00 |
| 2025-05-09 | 15.83 | 15.87 | 0.05 | 0.32% | 15.78 | 15.94 | 112216 | 17791.43 | 1.86% | 107.00 |
| 2025-05-08 | 15.71 | 15.82 | 0.04 | 0.25% | 15.70 | 15.88 | 99657 | 15755.67 | 1.65% | 91.00 |
| 2025-05-07 | 15.88 | 15.78 | -0.03 | -0.19% | 15.66 | 16.08 | 171013 | 27109.85 | 2.84% | 27.00 |
| 2025-05-06 | 15.72 | 15.81 | 0.15 | 0.96% | 15.65 | 15.87 | 230785 | 36308.91 | 3.83% | 1.00 |
| 2025-04-30 | 15.96 | 15.66 | -0.22 | -1.39% | 15.65 | 15.96 | 151220 | 23839.50 | 2.51% | 501.00 |
| 2025-04-29 | 15.75 | 15.88 | 0.08 | 0.51% | 15.66 | 15.98 | 107036 | 16974.50 | 1.78% | 56.00 |
| 2025-04-28 | 16.02 | 15.80 | -0.12 | -0.75% | 15.73 | 16.08 | 172859 | 27483.31 | 2.87% | 11.00 |
| 2025-04-25 | 16.95 | 15.92 | -1.10 | -6.46% | 15.91 | 16.96 | 588223 | 95218.39 | 9.79% | 75.00 |
| 2025-04-24 | 16.92 | 17.02 | 0.11 | 0.65% | 16.80 | 17.08 | 134689 | 22832.48 | 2.24% | 1.00 |
| 2025-04-23 | 16.87 | 16.91 | 0.03 | 0.18% | 16.80 | 16.96 | 117796 | 19893.63 | 1.96% | 0.00 |
| 2025-04-22 | 16.67 | 16.88 | 0.17 | 1.02% | 16.64 | 17.12 | 179492 | 30395.10 | 2.99% | 10.00 |
| 2025-04-21 | 16.40 | 16.71 | 0.32 | 1.95% | 16.33 | 16.75 | 120692 | 20023.47 | 2.01% | 1.00 |
| 2025-04-18 | 16.55 | 16.39 | -0.23 | -1.38% | 16.33 | 16.76 | 124240 | 20446.51 | 2.07% | 0.00 |
| 2025-04-17 | 16.60 | 16.62 | -0.03 | -0.18% | 16.51 | 16.91 | 143463 | 23988.26 | 2.39% | 4.00 |
| 2025-04-16 | 16.80 | 16.65 | -0.26 | -1.54% | 16.42 | 16.81 | 176816 | 29368.48 | 2.94% | 14.00 |
| 2025-04-15 | 16.58 | 16.91 | 0.29 | 1.74% | 16.30 | 16.99 | 280786 | 46702.49 | 4.67% | 46.00 |
| 2025-04-14 | 16.51 | 16.62 | 0.15 | 0.91% | 16.51 | 16.84 | 174285 | 29029.96 | 2.90% | 0.00 |
| 2025-04-11 | 16.50 | 16.47 | -0.14 | -0.84% | 16.42 | 16.71 | 164771 | 27232.46 | 2.74% | 0.00 |
| 2025-04-10 | 16.53 | 16.61 | 0.14 | 0.85% | 16.45 | 16.81 | 231949 | 38627.74 | 3.86% | 0.00 |
| 2025-04-09 | 15.81 | 16.47 | 0.42 | 2.62% | 15.30 | 16.59 | 277360 | 44589.31 | 4.61% | 1.00 |
| 2025-04-08 | 15.87 | 16.05 | 0.33 | 2.10% | 15.78 | 16.30 | 302023 | 48510.07 | 5.02% | 0.00 |
深证大盘股票行情在线 K线走势图
