立方制药（003020）历史行情

以下为立方制药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	16.950	17.300	17.300	16.460	0.340	2.005%	338.57万	0.57亿	2.009%
2026-10-08	17.720	16.960	17.890	16.820	-0.300	-1.738%	3.03万	0.00亿	0.000%
2026-10-07	17.290	17.260	17.440	16.890	0.310	1.829%	292.30万	0.50亿	1.734%
2026-10-06	17.290	17.260	17.440	16.890	0.310	1.829%	292.30万	0.50亿	1.734%
2026-10-05	17.290	17.260	17.440	16.890	0.310	1.829%	292.30万	0.50亿	1.734%
2026-10-02	17.290	17.260	17.440	16.890	0.310	1.829%	292.30万	0.50亿	1.734%
2026-10-01	17.290	17.260	17.440	16.890	0.310	1.829%	292.30万	0.50亿	1.734%
2026-09-30	17.290	17.260	17.440	16.890	0.310	1.829%	2.92万	0.00亿	0.000%
2026-09-29	16.900	16.950	17.280	16.750	0.010	0.059%	2.22万	0.00亿	0.000%
2026-09-28	17.020	16.940	17.260	16.790	-0.050	-0.294%	2.39万	0.00亿	0.000%
2026-09-27	17.600	16.990	17.750	16.960	-0.760	-4.282%	352.89万	0.61亿	2.094%
2026-09-24	17.600	16.990	17.750	16.960	-0.760	-4.282%	3.53万	0.00亿	0.000%
2026-09-23	17.490	17.750	17.800	17.320	0.180	1.024%	4.95万	0.00亿	0.000%
2026-09-22	17.670	17.570	17.720	17.340	-0.090	-0.510%	4.04万	0.00亿	0.000%
2026-09-21	16.980	17.660	17.830	16.980	0.640	3.760%	5.92万	0.00亿	0.000%
2026-09-18	16.840	17.020	17.460	16.750	0.340	2.038%	4.08万	0.00亿	0.000%
2026-09-17	16.460	16.680	16.720	16.410	0.140	0.846%	2.40万	0.00亿	0.000%
2026-09-16	16.550	16.540	16.580	16.270	0.060	0.364%	1.89万	0.00亿	0.000%
2026-09-15	16.780	16.480	16.860	16.460	-0.250	-1.494%	2.46万	0.00亿	0.000%
2026-09-14	16.480	16.730	16.900	16.220	0.260	1.579%	3.32万	0.00亿	0.000%
2026-09-11	16.920	16.470	16.920	16.350	-0.460	-2.717%	2.79万	0.00亿	0.000%
2026-09-10	17.500	16.930	17.550	16.910	-0.550	-3.146%	3.35万	0.00亿	0.000%
2026-09-09	17.760	17.480	17.870	17.430	-0.410	-2.292%	3.65万	0.00亿	0.000%
2026-09-08	17.720	17.890	17.980	17.600	0.170	0.959%	2.93万	0.00亿	0.000%
2026-09-07	17.710	17.720	17.900	17.600	0.010	0.056%	2.68万	0.00亿	0.000%
2026-09-04	17.820	17.710	18.100	17.650	-0.180	-1.006%	3.30万	0.00亿	0.000%
2026-09-03	18.340	17.890	18.340	17.730	-0.210	-1.160%	4.09万	0.00亿	0.000%
2026-09-02	18.190	18.100	18.300	17.940	-0.200	-1.093%	3.21万	0.00亿	0.000%
2026-09-01	17.990	18.300	18.350	17.800	0.350	1.950%	4.93万	0.00亿	0.000%
2026-08-31	18.430	17.950	18.520	17.660	-0.700	-3.753%	6.00万	0.00亿	0.000%
2026-08-28	18.600	18.650	18.900	18.460	-0.100	-0.533%	5.02万	0.00亿	0.000%
2026-08-27	18.800	18.750	18.930	18.530	0.050	0.267%	5.00万	0.00亿	0.000%
2026-08-26	18.630	18.700	18.960	18.510	0.050	0.268%	7.85万	0.00亿	0.000%
2026-08-25	17.290	18.650	19.160	17.130	1.160	6.632%	11.55万	0.00亿	0.000%
2026-08-24	18.150	17.490	18.360	17.270	-0.660	-3.636%	8.81万	0.00亿	0.000%
2026-08-21	18.500	18.150	18.780	18.000	-0.830	-4.373%	11.57万	0.00亿	0.000%
2026-08-20	19.500	18.980	19.850	18.790	-0.190	-0.991%	14.02万	0.00亿	0.000%
2026-08-19	19.250	19.170	20.050	18.920	-0.240	-1.236%	15.52万	0.00亿	0.000%
2026-08-18	19.400	19.410	20.010	19.010	-0.030	-0.154%	12.15万	0.00亿	0.000%
2026-08-17	18.710	19.440	20.100	18.300	0.790	4.236%	17.09万	0.00亿	0.000%
2026-08-14	18.610	18.650	18.940	18.200	0.040	0.215%	10.13万	0.00亿	0.000%
2026-08-13	18.410	18.610	18.980	18.000	0.090	0.486%	12.90万	0.00亿	0.000%
2026-08-12	18.300	18.520	18.840	18.220	0.040	0.216%	10.55万	0.00亿	0.000%
2026-08-11	18.400	18.480	18.850	18.180	0.030	0.163%	15.60万	0.00亿	0.000%
2026-08-10	18.430	18.450	18.920	18.110	0.020	0.109%	19.30万	0.00亿	0.000%
2026-08-07	17.540	18.430	19.280	17.280	0.900	5.134%	24.38万	0.00亿	0.000%
2026-08-06	17.360	17.530	17.730	17.040	0.170	0.979%	13.74万	0.00亿	0.000%
2026-08-05	17.250	17.360	17.430	17.080	-0.030	-0.173%	9.01万	0.00亿	0.000%
2026-08-04	17.090	17.390	17.510	17.090	0.460	2.717%	9.83万	0.00亿	0.000%
2026-08-03	16.870	16.930	17.160	16.740	0.060	0.356%	7.12万	0.00亿	0.000%
2026-07-31	16.180	16.870	17.090	16.110	0.710	4.394%	10.79万	0.00亿	0.000%
2026-07-30	16.460	16.160	16.880	16.000	-0.470	-2.826%	10.61万	0.00亿	0.000%
2026-07-29	16.990	16.630	17.150	16.450	-0.360	-2.119%	13.75万	0.00亿	0.000%
2026-07-28	17.510	16.990	18.500	16.880	-0.170	-0.991%	20.17万	0.00亿	0.000%
2026-07-27	15.600	17.160	17.160	15.510	1.560	10.000%	9.45万	0.00亿	0.000%
2026-07-24	16.320	15.600	16.780	15.600	-0.990	-5.967%	10.23万	0.00亿	0.000%
2026-07-23	16.000	16.590	16.660	15.910	0.240	1.468%	13.25万	0.00亿	0.000%
2026-07-22	15.630	16.350	16.850	15.630	0.280	1.742%	16.09万	0.00亿	0.000%
2026-07-21	15.980	16.070	16.290	14.880	0.090	0.563%	22.44万	0.00亿	0.000%
2026-07-20	16.210	15.980	17.040	15.980	-1.770	-9.972%	22.81万	0.00亿	0.000%
2026-07-17	18.700	17.750	18.970	17.750	-1.970	-9.990%	21.28万	0.00亿	0.000%
2026-07-16	20.620	19.720	21.900	19.720	-2.190	-9.995%	38.57万	0.00亿	0.000%
2026-07-15	18.720	21.910	22.300	18.720	1.110	5.337%	46.31万	0.00亿	0.000%
2026-07-14	22.100	20.800	22.560	19.690	0.190	0.922%	47.12万	0.00亿	0.000%
2026-07-13	20.040	20.610	20.610	19.660	1.870	9.979%	16.60万	0.00亿	0.000%
2026-07-10	17.050	18.740	18.740	17.050	1.700	9.977%	17.84万	0.00亿	0.000%
2026-07-09	16.000	17.040	17.040	16.000	1.550	10.006%	15.63万	0.00亿	0.000%
2026-07-08	15.710	15.490	16.080	15.400	-0.350	-2.210%	3.94万	0.00亿	0.000%
2026-07-07	16.210	15.840	16.290	15.780	-0.540	-3.297%	4.48万	0.00亿	0.000%
2026-07-06	16.160	16.380	16.710	16.060	0.130	0.800%	5.25万	0.00亿	0.000%
2026-07-03	16.180	16.250	16.480	15.800	0.120	0.744%	5.95万	0.00亿	0.000%
2026-07-02	16.430	16.130	16.780	15.830	-0.030	-0.186%	8.36万	0.00亿	0.000%
2026-07-01	14.750	16.160	16.290	14.580	1.350	9.115%	7.77万	0.00亿	0.000%
2026-06-30	15.160	14.810	15.270	14.710	-0.480	-3.139%	3.09万	0.00亿	0.000%
2026-06-29	14.500	15.290	15.500	14.200	0.630	4.297%	4.00万	0.00亿	0.000%
2026-06-26	15.390	14.660	15.390	14.650	-0.730	-4.743%	2.44万	0.00亿	0.000%
2026-06-25	15.450	15.390	15.760	14.920	-0.210	-1.346%	2.84万	0.00亿	0.000%
2026-06-24	15.800	15.600	16.100	15.510	-0.120	-0.763%	3.06万	0.00亿	0.000%
2026-06-23	15.020	15.720	16.040	15.000	0.550	3.626%	3.49万	0.00亿	0.000%
2026-06-22	15.270	15.170	15.270	14.660	-0.180	-1.173%	2.93万	0.00亿	0.000%
2026-06-18	15.080	15.350	15.750	15.020	0.230	1.521%	2.78万	0.00亿	0.000%
2026-06-17	15.300	15.120	15.490	15.040	-0.240	-1.563%	1.47万	0.00亿	0.000%
2026-06-16	15.360	15.360	15.380	15.130	-0.040	-0.260%	1.31万	0.00亿	0.000%
2026-06-15	15.580	15.400	15.740	15.280	-0.120	-0.773%	1.42万	0.00亿	0.000%
2026-06-12	15.400	15.520	15.580	15.130	0.210	1.372%	1.79万	0.00亿	0.000%
2026-06-11	15.310	15.310	15.540	15.110	-0.220	-1.417%	1.36万	0.00亿	0.000%
2026-06-10	15.590	15.530	15.700	15.230	-0.060	-0.385%	1.41万	0.00亿	0.000%
2026-06-09	15.700	15.590	15.800	15.360	0.020	0.128%	1.22万	0.00亿	0.000%
2026-06-08	15.660	15.570	16.170	15.310	-0.350	-2.198%	1.58万	0.00亿	0.000%
2026-06-05	15.750	15.920	16.250	15.750	0.110	0.696%	2.07万	0.00亿	0.000%
2026-06-04	16.050	15.810	16.120	15.640	-0.240	-1.495%	1.53万	0.00亿	0.000%
2026-06-03	16.370	16.050	16.370	15.920	-0.250	-1.534%	1.86万	0.00亿	0.000%
2026-06-02	16.920	16.300	16.920	16.280	-0.620	-3.664%	2.21万	0.00亿	0.000%
2026-06-01	16.990	16.920	17.230	16.570	0.420	2.545%	3.06万	0.00亿	0.000%
2026-05-29	16.330	16.500	16.830	16.180	0.333	2.060%	2.93万	0.00亿	0.000%
2026-05-28	16.258	16.167	16.400	16.000	-0.091	-0.560%	1.42万	0.00亿	0.000%
2026-05-27	16.583	16.258	16.583	16.067	-0.367	-2.208%	2.18万	0.00亿	0.000%
2026-05-26	16.483	16.625	16.708	16.392	0.133	0.806%	1.97万	0.00亿	0.000%
2026-05-25	16.642	16.492	16.825	16.308	-0.108	-0.651%	1.62万	0.00亿	0.000%
2026-05-22	17.025	16.600	17.208	16.475	-0.283	-1.676%	2.15万	0.00亿	0.000%
2026-05-21	17.475	16.883	17.608	16.833	-0.492	-2.832%	2.16万	0.00亿	0.000%
2026-05-20	17.700	17.375	17.775	17.233	-0.283	-1.603%	1.25万	0.00亿	0.000%
2026-05-19	17.492	17.658	17.825	17.442	0.233	1.337%	1.31万	0.00亿	0.000%
2026-05-18	17.817	17.425	17.867	17.275	-0.442	-2.474%	2.06万	0.00亿	0.000%
2026-05-15	18.208	17.867	18.333	17.733	-0.283	-1.559%	2.06万	0.00亿	0.000%
2026-05-14	18.583	18.150	18.583	18.083	-0.250	-1.359%	1.87万	0.00亿	0.000%
2026-05-13	18.800	18.400	18.800	18.358	-0.392	-2.086%	2.07万	0.00亿	0.000%
2026-05-12	19.192	18.792	19.292	18.583	-0.500	-2.592%	2.38万	0.00亿	0.000%
2026-05-11	19.192	19.292	19.375	18.883	0.200	1.048%	1.75万	0.00亿	0.000%
2026-05-08	18.992	19.092	19.158	18.825	0.134	0.707%	1.22万	0.00亿	0.000%
2026-05-07	18.958	18.958	19.250	18.867	0.016	0.084%	1.73万	0.00亿	0.000%
2026-05-06	18.700	18.942	19.042	18.700	0.250	1.337%	1.58万	0.00亿	0.000%
2026-04-30	18.825	18.692	18.883	18.550	-0.133	-0.707%	1.68万	0.00亿	0.000%
2026-04-29	18.575	18.825	18.950	18.467	0.242	1.302%	1.42万	0.00亿	0.000%
2026-04-28	18.900	18.583	19.133	18.367	-0.575	-3.001%	3.12万	0.00亿	0.000%
2026-04-27	19.325	19.158	19.392	19.100	-0.192	-0.992%	1.49万	0.00亿	0.000%
2026-04-24	19.833	19.350	19.833	19.058	-0.025	-0.129%	1.07万	0.00亿	0.000%
2026-04-23	19.783	19.375	19.850	19.292	-0.400	-2.023%	1.28万	0.00亿	0.000%
2026-04-22	19.408	19.775	19.883	19.225	0.367	1.891%	1.71万	0.00亿	0.000%
2026-04-21	19.700	19.408	19.858	19.267	-0.284	-1.442%	1.95万	0.00亿	0.000%
2026-04-20	19.917	19.692	19.967	19.650	-0.225	-1.130%	1.59万	0.00亿	0.000%
2026-04-17	20.167	19.917	20.208	19.758	-0.250	-1.240%	1.61万	0.00亿	0.000%
2026-04-16	20.208	20.167	20.233	19.833	-0.041	-0.203%	1.76万	0.00亿	0.000%
2026-04-15	20.058	20.208	20.275	19.800	0.358	1.804%	2.74万	0.00亿	0.000%
2026-04-14	19.875	19.850	19.892	19.533	0.142	0.721%	1.42万	0.00亿	0.000%
2026-04-13	20.050	19.708	20.050	19.625	0.000	0.000%	1.52万	0.00亿	0.000%
2026-04-10	19.850	19.983	20.317	19.808	0.000	0.000%	1.61万	0.00亿	0.000%
2026-04-09	20.117	19.850	20.333	19.675	0.000	0.000%	2.04万	0.00亿	0.000%
2026-04-08	20.367	20.242	20.750	20.125	0.000	0.000%	2.41万	0.00亿	0.000%
2026-04-07	20.258	20.158	20.425	19.625	0.000	0.000%	1.78万	0.00亿	0.000%
2026-04-03	21.075	20.300	21.075	20.125	0.000	0.000%	2.76万	0.00亿	0.000%
2026-04-02	20.917	20.867	21.408	20.658	0.000	0.000%	3.82万	0.00亿	0.000%
2026-04-01	20.167	20.967	20.992	19.983	0.000	0.000%	3.84万	0.00亿	0.000%