西点药业（301130）历史行情

以下为西点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
2026-10-02	27.980	28.510	29.020	27.980	0.530	1.894%	442.33万	1.27亿	7.495%
2026-10-01	27.980	28.510	29.020	27.980	0.530	1.894%	442.33万	1.27亿	7.495%
2026-09-30	27.980	28.510	29.020	27.980	0.530	1.894%	4.42万	0.00亿	0.000%
2026-09-29	27.910	27.980	28.870	27.600	-0.170	-0.604%	3.33万	0.00亿	0.000%
2026-09-28	28.160	28.150	29.050	28.000	-0.040	-0.142%	4.39万	0.00亿	0.000%
2026-09-27	29.270	28.190	29.510	28.130	-0.930	-3.194%	481.47万	1.38亿	8.158%
2026-09-24	29.270	28.190	29.510	28.130	-0.930	-3.194%	4.81万	0.00亿	0.000%
2026-09-23	29.080	29.120	29.900	28.900	-0.550	-1.854%	6.53万	0.00亿	0.000%
2026-09-22	28.000	29.670	29.960	27.880	1.310	4.619%	10.04万	0.00亿	0.000%
2026-09-21	27.130	28.360	28.610	27.030	1.340	4.959%	7.38万	0.00亿	0.000%
2026-09-18	26.760	27.020	27.600	26.620	0.250	0.934%	5.14万	0.00亿	0.000%
2026-09-17	26.150	26.770	27.470	26.040	0.450	1.710%	5.59万	0.00亿	0.000%
2026-09-16	26.390	26.320	26.520	25.780	0.160	0.612%	2.90万	0.00亿	0.000%
2026-09-15	26.660	26.160	26.660	26.090	-0.570	-2.132%	3.01万	0.00亿	0.000%
2026-09-14	25.780	26.730	27.140	25.530	0.880	3.404%	4.37万	0.00亿	0.000%
2026-09-11	26.400	25.850	26.520	25.400	-0.670	-2.526%	3.87万	0.00亿	0.000%
2026-09-10	27.200	26.520	27.240	26.350	-1.100	-3.983%	4.75万	0.00亿	0.000%
2026-09-09	28.300	27.620	28.310	27.470	-1.170	-4.064%	5.13万	0.00亿	0.000%
2026-09-08	27.510	28.790	28.790	27.340	1.000	3.598%	7.38万	0.00亿	0.000%
2026-09-07	27.300	27.790	27.790	27.030	0.590	2.169%	4.36万	0.00亿	0.000%
2026-09-04	27.600	27.200	28.070	27.000	-0.560	-2.017%	5.21万	0.00亿	0.000%
2026-09-03	28.320	27.760	28.650	27.560	-0.750	-2.631%	6.23万	0.00亿	0.000%
2026-09-02	29.300	28.510	29.800	28.300	-1.780	-5.877%	8.07万	0.00亿	0.000%
2026-09-01	29.510	30.290	30.850	28.740	0.200	0.665%	10.76万	0.00亿	0.000%
2026-08-31	31.400	30.090	31.400	29.820	-3.310	-9.910%	10.43万	0.00亿	0.000%
2026-08-28	34.250	33.400	34.270	30.830	-2.220	-6.232%	16.58万	0.00亿	0.000%
2026-08-27	34.250	35.620	35.940	34.200	-0.380	-1.056%	14.09万	0.00亿	0.000%
2026-08-26	36.600	36.000	37.000	34.120	-2.720	-7.025%	19.35万	0.00亿	0.000%
2026-08-25	32.990	38.720	39.710	32.430	5.630	17.014%	21.65万	0.00亿	0.000%
2026-08-24	33.980	33.090	35.950	32.500	1.710	5.449%	15.21万	0.00亿	0.000%
2026-08-21	33.040	31.380	33.370	29.550	-2.070	-6.188%	14.04万	0.00亿	0.000%
2026-08-20	36.540	33.450	39.980	32.620	0.070	0.210%	18.85万	0.00亿	0.000%
2026-08-19	27.980	33.380	33.380	27.980	5.560	19.986%	16.62万	0.00亿	0.000%
2026-08-18	30.210	27.820	30.230	27.810	-2.410	-7.972%	9.80万	0.00亿	0.000%
2026-08-17	30.790	30.230	32.400	28.730	-0.620	-2.010%	12.96万	0.00亿	0.000%
2026-08-14	25.710	30.850	30.850	25.300	5.140	19.992%	10.61万	0.00亿	0.000%
2026-08-13	25.540	25.710	26.150	25.040	0.300	1.181%	1.52万	0.00亿	0.000%
2026-08-12	25.390	25.410	25.790	25.300	0.020	0.079%	1.08万	0.00亿	0.000%
2026-08-11	25.350	25.390	25.650	25.070	-0.190	-0.743%	1.07万	0.00亿	0.000%
2026-08-10	25.120	25.580	25.580	24.880	0.470	1.872%	1.36万	0.00亿	0.000%
2026-08-07	24.500	25.110	25.240	24.100	0.690	2.826%	1.48万	0.00亿	0.000%
2026-08-06	24.280	24.420	24.450	23.960	0.270	1.118%	1.24万	0.00亿	0.000%
2026-08-05	24.520	24.150	24.620	23.860	-0.250	-1.025%	1.28万	0.00亿	0.000%
2026-08-04	24.200	24.400	24.970	24.040	0.360	1.498%	1.79万	0.00亿	0.000%
2026-08-03	23.220	24.040	24.060	22.990	1.040	4.522%	1.78万	0.00亿	0.000%
2026-07-31	22.360	23.000	23.110	22.360	0.760	3.417%	1.86万	0.00亿	0.000%
2026-07-30	22.920	22.240	23.120	21.910	-0.590	-2.584%	1.99万	0.00亿	0.000%
2026-07-29	22.850	22.830	23.360	22.670	0.100	0.440%	1.80万	0.00亿	0.000%
2026-07-28	22.650	22.730	23.300	22.500	-0.150	-0.656%	1.38万	0.00亿	0.000%
2026-07-27	22.220	22.880	22.950	22.000	0.660	2.970%	1.48万	0.00亿	0.000%
2026-07-24	23.050	22.220	23.100	22.000	-0.840	-3.643%	1.07万	0.00亿	0.000%
2026-07-23	22.180	23.060	23.160	22.180	0.560	2.489%	1.19万	0.00亿	0.000%
2026-07-22	22.820	22.500	23.850	22.350	-0.570	-2.471%	1.71万	0.00亿	0.000%
2026-07-21	23.790	23.070	24.040	21.880	-0.710	-2.986%	1.92万	0.00亿	0.000%
2026-07-20	24.730	23.780	25.450	23.390	-0.980	-3.958%	1.68万	0.00亿	0.000%
2026-07-17	26.610	24.760	26.720	24.540	-1.960	-7.335%	1.88万	0.00亿	0.000%
2026-07-16	26.040	26.720	27.060	25.700	0.640	2.454%	1.77万	0.00亿	0.000%
2026-07-15	25.520	26.080	26.610	25.400	0.420	1.637%	1.58万	0.00亿	0.000%
2026-07-14	24.600	25.660	25.770	24.170	0.880	3.551%	1.33万	0.00亿	0.000%
2026-07-13	24.790	24.780	25.320	24.600	-0.080	-0.322%	1.06万	0.00亿	0.000%
2026-07-10	24.190	24.860	25.310	23.800	0.670	2.770%	1.19万	0.00亿	0.000%
2026-07-09	24.060	24.190	24.810	23.680	-0.160	-0.657%	0.76万	0.00亿	0.000%
2026-07-08	24.640	24.350	24.890	24.100	-0.350	-1.417%	0.93万	0.00亿	0.000%
2026-07-07	25.730	24.700	25.890	24.670	-1.270	-4.890%	1.17万	0.00亿	0.000%
2026-07-06	25.460	25.970	26.220	25.460	0.310	1.208%	1.13万	0.00亿	0.000%
2026-07-03	25.110	25.660	25.920	25.060	0.560	2.231%	1.49万	0.00亿	0.000%
2026-07-02	24.780	25.100	25.690	24.630	0.150	0.601%	1.59万	0.00亿	0.000%
2026-07-01	23.980	24.950	25.010	23.760	0.970	4.045%	1.57万	0.00亿	0.000%
2026-06-30	24.840	23.980	25.120	23.810	-0.850	-3.423%	1.71万	0.00亿	0.000%
2026-06-29	23.810	24.830	25.140	22.830	0.980	4.109%	1.50万	0.00亿	0.000%
2026-06-26	24.420	23.850	24.680	23.850	-1.110	-4.447%	1.14万	0.00亿	0.000%
2026-06-25	25.580	24.960	25.750	24.510	-0.830	-3.218%	1.25万	0.00亿	0.000%
2026-06-24	26.480	25.790	26.860	25.410	-0.870	-3.263%	1.37万	0.00亿	0.000%
2026-06-23	25.380	26.660	26.900	25.150	1.230	4.837%	1.77万	0.00亿	0.000%
2026-06-22	24.590	25.430	25.500	23.720	0.530	2.129%	1.09万	0.00亿	0.000%
2026-06-18	24.990	24.900	25.330	24.510	-0.180	-0.718%	0.98万	0.00亿	0.000%
2026-06-17	25.450	25.080	25.700	24.910	-0.630	-2.450%	1.22万	0.00亿	0.000%
2026-06-16	26.010	25.710	26.090	25.230	-0.230	-0.887%	0.87万	0.00亿	0.000%
2026-06-15	26.450	25.940	27.030	25.770	-0.370	-1.406%	0.95万	0.00亿	0.000%
2026-06-12	26.450	26.310	26.580	25.700	0.360	1.387%	0.87万	0.00亿	0.000%
2026-06-11	26.210	25.950	26.490	25.420	-0.530	-2.002%	0.79万	0.00亿	0.000%
2026-06-10	26.570	26.480	26.620	25.660	-0.090	-0.339%	0.84万	0.00亿	0.000%
2026-06-09	26.800	26.570	27.180	26.210	-0.040	-0.150%	0.76万	0.00亿	0.000%
2026-06-08	27.500	26.610	27.760	26.030	-0.940	-3.412%	1.05万	0.00亿	0.000%
2026-06-05	27.300	27.550	27.850	26.600	0.520	1.924%	1.09万	0.00亿	0.000%
2026-06-04	27.970	27.030	28.030	26.780	-0.920	-3.292%	1.00万	0.00亿	0.000%
2026-06-03	28.530	27.950	28.690	27.680	-0.660	-2.307%	1.20万	0.00亿	0.000%
2026-06-02	28.920	28.610	29.050	28.010	-0.290	-1.003%	1.18万	0.00亿	0.000%
2026-06-01	27.850	28.900	29.160	27.600	0.743	2.639%	1.20万	0.00亿	0.000%
2026-05-29	28.777	28.157	29.157	27.687	-0.440	-1.539%	1.40万	0.00亿	0.000%
2026-05-28	28.557	28.597	29.037	28.047	-0.190	-0.660%	1.15万	0.00亿	0.000%
2026-05-27	29.037	28.787	29.167	28.567	-0.250	-0.861%	1.16万	0.00亿	0.000%
2026-05-26	29.697	29.037	29.787	28.867	-0.780	-2.616%	1.33万	0.00亿	0.000%
2026-05-25	31.087	29.817	31.617	29.567	-1.270	-4.085%	1.49万	0.00亿	0.000%
2026-05-22	30.607	31.087	31.347	30.127	0.680	2.236%	1.31万	0.00亿	0.000%
2026-05-21	32.057	30.407	32.647	30.257	-1.700	-5.295%	1.94万	0.00亿	0.000%
2026-05-20	32.057	32.107	32.267	31.337	0.080	0.250%	1.34万	0.00亿	0.000%
2026-05-19	31.467	32.027	32.187	31.277	0.610	1.942%	1.38万	0.00亿	0.000%
2026-05-18	31.417	31.417	31.647	31.037	0.000	0.000%	1.25万	0.00亿	0.000%
2026-05-15	32.067	31.417	32.117	31.087	-0.670	-2.088%	1.63万	0.00亿	0.000%
2026-05-14	32.797	32.087	32.857	31.887	-0.330	-1.018%	1.26万	0.00亿	0.000%
2026-05-13	32.757	32.417	33.257	32.217	-0.350	-1.068%	1.54万	0.00亿	0.000%
2026-05-12	33.437	32.767	33.537	32.447	-0.890	-2.644%	1.86万	0.00亿	0.000%
2026-05-11	33.047	33.657	33.707	32.707	0.810	2.466%	2.19万	0.00亿	0.000%
2026-05-08	32.137	32.847	32.927	31.867	0.800	2.496%	2.05万	0.00亿	0.000%
2026-05-07	32.457	32.047	32.787	31.977	-0.380	-1.172%	1.56万	0.00亿	0.000%
2026-05-06	32.097	32.427	32.697	32.087	0.450	1.407%	2.22万	0.00亿	0.000%
2026-04-30	31.507	31.977	32.287	31.507	0.500	1.588%	1.46万	0.00亿	0.000%
2026-04-29	30.367	31.477	31.637	30.347	0.860	2.809%	1.62万	0.00亿	0.000%
2026-04-28	30.247	30.617	31.247	30.207	0.340	1.123%	1.77万	0.00亿	0.000%
2026-04-27	29.907	30.277	30.307	29.407	0.360	1.203%	1.27万	0.00亿	0.000%
2026-04-24	29.447	29.917	30.007	29.017	0.380	1.287%	0.85万	0.00亿	0.000%
2026-04-23	30.267	29.537	30.267	29.387	-0.560	-1.861%	1.17万	0.00亿	0.000%
2026-04-22	30.257	30.097	30.327	29.987	-0.260	-0.856%	0.85万	0.00亿	0.000%
2026-04-21	30.647	30.357	30.697	30.107	-0.240	-0.784%	1.12万	0.00亿	0.000%
2026-04-20	30.707	30.597	30.707	30.157	-0.140	-0.455%	1.18万	0.00亿	0.000%
2026-04-17	31.297	30.737	31.407	30.397	-0.620	-1.977%	1.71万	0.00亿	0.000%
2026-04-16	31.697	31.357	31.827	30.837	-0.030	-0.096%	1.91万	0.00亿	0.000%
2026-04-15	30.857	31.387	31.587	30.467	0.750	2.448%	2.37万	0.00亿	0.000%
2026-04-14	31.517	30.637	31.587	30.087	-0.630	-2.015%	2.77万	0.00亿	0.000%
2026-04-13	31.937	31.267	31.937	31.057	-0.530	-1.667%	1.73万	0.00亿	0.000%
2026-04-10	31.937	31.797	32.397	31.407	-0.070	-0.220%	2.34万	0.00亿	0.000%
2026-04-09	32.177	31.867	33.347	31.717	-0.530	-1.636%	3.78万	0.00亿	0.000%
2026-04-08	32.977	32.397	33.007	32.237	-0.190	-0.583%	3.12万	0.00亿	0.000%
2026-04-07	31.077	32.587	33.577	30.377	0.000	0.000%	4.54万	0.00亿	0.000%
2026-04-03	32.017	31.077	32.337	30.877	0.000	0.000%	2.64万	0.00亿	0.000%
2026-04-02	33.027	32.337	33.087	32.017	0.000	0.000%	4.18万	0.00亿	0.000%
2026-04-01	31.427	32.927	34.707	31.177	0.000	0.000%	6.89万	0.00亿	0.000%