佐力药业（300181）历史行情

以下为佐力药业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	13.100	13.250	13.250	13.080	0.130	0.991%	914.25万	1.21亿	1.517%
2026-10-08	13.220	13.120	13.290	13.030	-0.090	-0.681%	6.51万	0.00亿	0.000%
2026-10-07	12.960	13.210	13.240	12.960	0.230	1.772%	752.45万	0.99亿	1.249%
2026-10-06	12.960	13.210	13.240	12.960	0.230	1.772%	752.45万	0.99亿	1.249%
2026-10-05	12.960	13.210	13.240	12.960	0.230	1.772%	752.45万	0.99亿	1.249%
2026-10-02	12.960	13.210	13.240	12.960	0.230	1.772%	752.45万	0.99亿	1.249%
2026-10-01	12.960	13.210	13.240	12.960	0.230	1.772%	752.45万	0.99亿	1.249%
2026-09-30	12.960	13.210	13.240	12.960	0.230	1.772%	7.52万	0.00亿	0.000%
2026-09-29	12.920	12.980	13.010	12.870	0.010	0.077%	3.79万	0.00亿	0.000%
2026-09-28	12.950	12.970	13.030	12.830	0.020	0.154%	5.71万	0.00亿	0.000%
2026-09-27	13.140	12.950	13.210	12.930	-0.200	-1.521%	769.27万	1.00亿	1.277%
2026-09-24	13.140	12.950	13.210	12.930	-0.200	-1.521%	7.69万	0.00亿	0.000%
2026-09-23	13.100	13.150	13.170	13.080	0.067	0.512%	5.88万	0.00亿	0.000%
2026-09-22	13.153	13.083	13.193	13.063	-0.090	-0.683%	8.72万	0.00亿	0.000%
2026-09-21	13.013	13.173	13.193	12.963	0.220	1.698%	11.14万	0.00亿	0.000%
2026-09-18	12.923	12.953	13.003	12.883	0.100	0.778%	6.39万	0.00亿	0.000%
2026-09-17	12.853	12.853	12.933	12.783	0.020	0.156%	4.92万	0.00亿	0.000%
2026-09-16	12.823	12.833	12.953	12.693	0.020	0.156%	6.84万	0.00亿	0.000%
2026-09-15	12.943	12.813	12.993	12.813	-0.150	-1.157%	4.64万	0.00亿	0.000%
2026-09-14	12.813	12.963	12.983	12.773	0.140	1.092%	5.94万	0.00亿	0.000%
2026-09-11	13.053	12.823	13.103	12.743	-0.300	-2.286%	10.56万	0.00亿	0.000%
2026-09-10	13.153	13.123	13.233	12.983	-0.030	-0.228%	8.36万	0.00亿	0.000%
2026-09-09	13.223	13.153	13.253	13.093	-0.100	-0.755%	6.75万	0.00亿	0.000%
2026-09-08	13.123	13.253	13.303	13.083	0.200	1.532%	10.26万	0.00亿	0.000%
2026-09-07	13.093	13.053	13.143	13.043	-0.050	-0.382%	7.49万	0.00亿	0.000%
2026-09-04	13.073	13.103	13.253	13.013	0.100	0.769%	10.61万	0.00亿	0.000%
2026-09-03	13.183	13.003	13.213	12.973	-0.160	-1.216%	13.01万	0.00亿	0.000%
2026-09-02	13.363	13.163	13.363	13.153	-0.250	-1.864%	13.02万	0.00亿	0.000%
2026-09-01	13.343	13.413	13.423	13.263	0.110	0.827%	11.63万	0.00亿	0.000%
2026-08-31	13.433	13.303	13.473	13.243	-0.180	-1.335%	12.90万	0.00亿	0.000%
2026-08-28	13.533	13.483	13.553	13.323	-0.380	-2.741%	20.98万	0.00亿	0.000%
2026-08-27	13.803	13.863	13.913	13.593	-0.050	-0.359%	14.58万	0.00亿	0.000%
2026-08-26	13.773	13.913	14.073	13.723	0.180	1.311%	14.60万	0.00亿	0.000%
2026-08-25	13.553	13.733	13.763	13.493	0.100	0.734%	10.75万	0.00亿	0.000%
2026-08-24	13.813	13.633	13.953	13.483	-0.170	-1.232%	15.80万	0.00亿	0.000%
2026-08-21	14.253	13.803	14.263	13.673	-0.690	-4.761%	33.06万	0.00亿	0.000%
2026-08-20	14.243	14.493	14.733	14.213	0.420	2.984%	38.67万	0.00亿	0.000%
2026-08-19	14.053	14.073	14.273	14.003	-0.080	-0.565%	20.86万	0.00亿	0.000%
2026-08-18	14.363	14.153	14.613	14.073	-0.190	-1.325%	24.94万	0.00亿	0.000%
2026-08-17	14.543	14.343	14.703	14.073	-0.250	-1.713%	31.18万	0.00亿	0.000%
2026-08-14	14.423	14.593	15.093	14.273	0.040	0.275%	43.19万	0.00亿	0.000%
2026-08-13	14.263	14.553	14.843	13.983	0.360	2.536%	53.60万	0.00亿	0.000%
2026-08-12	14.153	14.193	14.583	14.073	-0.080	-0.560%	21.56万	0.00亿	0.000%
2026-08-11	14.003	14.273	14.453	13.943	0.260	1.855%	31.70万	0.00亿	0.000%
2026-08-10	14.023	14.013	14.303	13.903	0.000	0.000%	23.55万	0.00亿	0.000%
2026-08-07	13.603	14.013	14.053	13.543	0.370	2.712%	22.52万	0.00亿	0.000%
2026-08-06	13.773	13.643	13.783	13.503	-0.120	-0.872%	18.84万	0.00亿	0.000%
2026-08-05	13.903	13.763	13.973	13.673	-0.220	-1.573%	19.63万	0.00亿	0.000%
2026-08-04	14.133	13.983	14.253	13.903	-0.080	-0.569%	18.50万	0.00亿	0.000%
2026-08-03	14.013	14.063	14.153	13.963	-0.010	-0.071%	12.93万	0.00亿	0.000%
2026-07-31	13.803	14.073	14.133	13.773	0.040	0.285%	18.28万	0.00亿	0.000%
2026-07-30	13.853	14.033	14.453	13.703	0.150	1.080%	25.88万	0.00亿	0.000%
2026-07-29	13.663	13.883	13.953	13.633	0.260	1.909%	15.37万	0.00亿	0.000%
2026-07-28	13.633	13.623	13.753	13.483	-0.070	-0.511%	10.87万	0.00亿	0.000%
2026-07-27	13.303	13.693	13.783	13.203	0.390	2.932%	16.61万	0.00亿	0.000%
2026-07-24	13.853	13.303	14.113	13.293	-0.650	-4.658%	22.39万	0.00亿	0.000%
2026-07-23	13.933	13.953	14.103	13.713	-0.050	-0.357%	19.43万	0.00亿	0.000%
2026-07-22	14.053	14.003	14.403	13.803	-0.130	-0.920%	28.30万	0.00亿	0.000%
2026-07-21	14.283	14.133	14.563	14.013	-0.290	-2.011%	34.03万	0.00亿	0.000%
2026-07-20	13.473	14.423	14.633	13.403	0.900	6.655%	41.67万	0.00亿	0.000%
2026-07-17	14.263	13.523	14.473	13.493	-0.870	-6.045%	37.33万	0.00亿	0.000%
2026-07-16	14.553	14.393	14.713	14.113	-0.330	-2.241%	38.00万	0.00亿	0.000%
2026-07-15	14.213	14.723	14.893	14.103	0.200	1.377%	47.15万	0.00亿	0.000%
2026-07-14	13.633	14.523	14.603	13.473	0.740	5.369%	42.89万	0.00亿	0.000%
2026-07-13	13.183	13.783	14.023	13.183	0.670	5.109%	30.26万	0.00亿	0.000%
2026-07-10	12.913	13.113	13.443	12.833	0.140	1.079%	15.08万	0.00亿	0.000%
2026-07-09	13.293	12.973	13.423	12.853	-0.390	-2.919%	17.47万	0.00亿	0.000%
2026-07-08	13.453	13.363	13.733	13.263	-0.070	-0.521%	11.83万	0.00亿	0.000%
2026-07-07	13.883	13.433	13.883	13.413	-0.590	-4.207%	14.57万	0.00亿	0.000%
2026-07-06	13.833	14.023	14.373	13.653	0.200	1.447%	23.66万	0.00亿	0.000%
2026-07-03	13.993	13.823	14.203	13.703	-0.040	-0.289%	12.81万	0.00亿	0.000%
2026-07-02	14.023	13.863	14.323	13.773	-0.180	-1.282%	16.30万	0.00亿	0.000%
2026-07-01	13.653	14.043	14.063	13.403	0.290	2.109%	20.40万	0.00亿	0.000%
2026-06-30	13.523	13.753	13.833	13.183	0.270	2.003%	23.24万	0.00亿	0.000%
2026-06-29	12.463	13.483	13.653	12.223	0.970	7.752%	30.27万	0.00亿	0.000%
2026-06-26	12.873	12.513	13.023	12.503	-0.420	-3.248%	10.30万	0.00亿	0.000%
2026-06-25	12.843	12.933	13.133	12.473	-0.030	-0.231%	15.31万	0.00亿	0.000%
2026-06-24	13.243	12.963	13.483	12.933	-0.300	-2.262%	18.04万	0.00亿	0.000%
2026-06-23	12.513	13.263	13.453	12.503	0.730	5.825%	26.74万	0.00亿	0.000%
2026-06-22	12.483	12.533	12.543	11.953	0.050	0.401%	15.63万	0.00亿	0.000%
2026-06-18	12.653	12.483	12.773	12.393	-0.210	-1.654%	12.24万	0.00亿	0.000%
2026-06-17	12.823	12.693	12.843	12.643	-0.120	-0.937%	6.63万	0.00亿	0.000%
2026-06-16	12.993	12.813	12.993	12.763	-0.180	-1.385%	6.60万	0.00亿	0.000%
2026-06-15	12.933	12.993	13.083	12.863	0.070	0.542%	8.63万	0.00亿	0.000%
2026-06-12	12.763	12.923	13.083	12.693	0.190	1.492%	10.32万	0.00亿	0.000%
2026-06-11	12.913	12.733	12.983	12.673	-0.310	-2.377%	8.18万	0.00亿	0.000%
2026-06-10	12.653	13.043	13.123	12.493	0.430	3.409%	11.43万	0.00亿	0.000%
2026-06-09	12.813	12.613	12.853	12.583	-0.210	-1.638%	7.09万	0.00亿	0.000%
2026-06-08	13.063	12.823	13.203	12.713	-0.320	-2.435%	9.88万	0.00亿	0.000%
2026-06-05	13.203	13.143	13.363	13.103	-0.020	-0.152%	6.91万	0.00亿	0.000%
2026-06-04	13.333	13.163	13.423	13.143	-0.170	-1.275%	5.86万	0.00亿	0.000%
2026-06-03	13.603	13.333	13.653	13.293	-0.240	-1.768%	7.42万	0.00亿	0.000%
2026-06-02	13.763	13.573	13.863	13.573	-0.270	-1.950%	7.33万	0.00亿	0.000%
2026-06-01	13.643	13.843	13.973	13.553	0.360	2.670%	9.71万	0.00亿	0.000%
2026-05-29	13.223	13.483	13.623	13.203	0.270	2.043%	8.99万	0.00亿	0.000%
2026-05-28	13.643	13.213	13.643	13.163	-0.314	-2.321%	8.42万	0.00亿	0.000%
2026-05-27	13.257	13.527	13.717	13.197	0.290	2.191%	12.97万	0.00亿	0.000%
2026-05-26	13.327	13.237	13.447	13.107	-0.090	-0.675%	8.43万	0.00亿	0.000%
2026-05-25	13.507	13.327	13.517	13.207	-0.200	-1.479%	9.14万	0.00亿	0.000%
2026-05-22	13.687	13.527	13.727	13.427	-0.160	-1.169%	6.95万	0.00亿	0.000%
2026-05-21	13.637	13.687	13.917	13.607	0.050	0.367%	8.16万	0.00亿	0.000%
2026-05-20	13.807	13.637	13.827	13.557	-0.210	-1.517%	6.65万	0.00亿	0.000%
2026-05-19	13.877	13.847	13.967	13.727	-0.030	-0.216%	5.05万	0.00亿	0.000%
2026-05-18	14.097	13.877	14.157	13.747	-0.240	-1.700%	8.70万	0.00亿	0.000%
2026-05-15	14.117	14.117	14.297	14.027	-0.030	-0.212%	6.87万	0.00亿	0.000%
2026-05-14	14.357	14.147	14.397	14.147	-0.220	-1.531%	10.29万	0.00亿	0.000%
2026-05-13	14.487	14.367	14.497	14.357	-0.080	-0.554%	8.56万	0.00亿	0.000%
2026-05-12	14.437	14.447	14.507	14.357	0.020	0.139%	8.20万	0.00亿	0.000%
2026-05-11	14.527	14.427	14.537	14.327	-0.100	-0.688%	13.32万	0.00亿	0.000%
2026-05-08	14.517	14.527	14.597	14.477	0.030	0.207%	7.85万	0.00亿	0.000%
2026-05-07	14.557	14.497	14.567	14.457	-0.030	-0.207%	9.47万	0.00亿	0.000%
2026-05-06	14.677	14.527	14.677	14.417	0.010	0.069%	13.26万	0.00亿	0.000%
2026-04-30	14.697	14.517	14.767	14.477	-0.210	-1.426%	9.02万	0.00亿	0.000%
2026-04-29	14.487	14.727	14.847	14.477	0.200	1.377%	9.28万	0.00亿	0.000%
2026-04-28	14.747	14.527	15.087	14.477	-0.220	-1.492%	17.52万	0.00亿	0.000%
2026-04-27	15.107	14.747	15.117	14.737	-1.150	-7.234%	35.75万	0.00亿	0.000%
2026-04-24	15.717	15.897	15.947	15.637	0.030	0.189%	12.49万	0.00亿	0.000%
2026-04-23	15.187	15.867	16.057	15.147	0.640	4.203%	22.07万	0.00亿	0.000%
2026-04-22	14.877	15.227	15.337	14.757	0.410	2.767%	11.39万	0.00亿	0.000%
2026-04-21	14.947	14.817	15.087	14.787	-0.120	-0.803%	6.31万	0.00亿	0.000%
2026-04-20	14.957	14.937	15.067	14.827	0.060	0.403%	5.81万	0.00亿	0.000%
2026-04-17	15.207	14.877	15.217	14.847	-0.340	-2.234%	9.85万	0.00亿	0.000%
2026-04-16	15.287	15.217	15.357	15.177	-0.150	-0.976%	8.31万	0.00亿	0.000%
2026-04-15	15.007	15.367	15.407	14.867	0.520	3.502%	15.29万	0.00亿	0.000%
2026-04-14	14.817	14.847	14.897	14.667	0.070	0.474%	6.08万	0.00亿	0.000%
2026-04-13	14.907	14.777	14.987	14.727	0.000	0.000%	6.11万	0.00亿	0.000%
2026-04-10	14.997	15.007	15.247	14.997	0.000	0.000%	6.59万	0.00亿	0.000%
2026-04-09	14.997	14.967	15.357	14.937	0.000	0.000%	9.13万	0.00亿	0.000%
2026-04-08	14.907	15.087	15.187	14.867	0.000	0.000%	11.34万	0.00亿	0.000%
2026-04-07	14.947	14.647	14.977	14.617	0.000	0.000%	6.64万	0.00亿	0.000%
2026-04-03	15.247	14.817	15.297	14.787	0.000	0.000%	8.05万	0.00亿	0.000%
2026-04-02	15.427	15.317	15.507	15.227	0.000	0.000%	9.72万	0.00亿	0.000%
2026-04-01	15.107	15.477	15.557	15.067	0.000	0.000%	15.41万	0.00亿	0.000%