立方制药 (003020) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-04-03	25.59	24.66	-0.68	-2.68%	24.45	25.59	27648	6845	2.01%
2026-04-02	25.40	25.34	-0.12	-0.47%	25.09	25.99	38230	9746	2.78%
2026-04-01	24.50	25.46	1.19	4.90%	24.28	25.49	38425	9659	2.79%
2026-03-31	24.39	24.27	-0.12	-0.49%	24.19	24.91	16133	3946	1.17%
2026-03-30	23.88	24.39	0.32	1.33%	23.69	24.65	23155	5634	1.68%
2026-03-27	22.91	24.07	0.92	3.97%	22.91	24.14	23434	5560	1.70%
2026-03-26	23.26	23.15	-0.10	-0.43%	22.97	23.93	12835	3001	0.93%
2026-03-25	23.10	23.25	0.21	0.91%	23.07	23.40	11133	2588	0.81%
2026-03-24	22.66	23.04	0.84	3.78%	22.41	23.08	20410	4636	1.48%
2026-03-23	23.30	22.20	-1.26	-5.37%	21.86	23.30	19116	4283	1.39%
2026-03-20	24.37	23.46	-0.81	-3.34%	23.44	24.53	18339	4372	1.33%
2026-03-19	24.57	24.27	-0.50	-2.02%	24.21	25.24	15943	3931	1.16%
2026-03-18	24.32	24.77	0.44	1.81%	24.15	24.82	10929	2677	0.79%
2026-03-17	24.33	24.33	0.00	0.00%	24.15	24.75	12798	3134	0.93%
2026-03-16	24.20	24.33	0.23	0.95%	23.83	24.35	11298	2727	0.82%
2026-03-13	24.45	24.10	-0.39	-1.59%	24.10	24.60	12025	2931	0.87%
2026-03-12	24.68	24.49	-0.20	-0.81%	24.37	24.74	8219	2015	0.60%
2026-03-11	24.75	24.69	-0.05	-0.20%	24.60	24.78	7658	1890	0.56%
2026-03-10	24.47	24.74	0.40	1.64%	24.30	24.85	13296	3276	0.97%
2026-03-09	24.40	24.34	-0.34	-1.38%	24.08	24.55	12787	3107	0.93%
2026-03-06	24.28	24.68	0.45	1.86%	24.11	24.74	13232	3256	0.96%
2026-03-05	24.42	24.23	0.29	1.21%	24.10	24.42	8472	2054	0.62%
2026-03-04	24.11	23.94	-0.34	-1.40%	23.80	24.35	16270	3909	1.18%
2026-03-03	24.64	24.28	-0.47	-1.90%	24.20	24.95	16796	4108	1.22%
2026-03-02	25.10	24.75	-0.81	-3.17%	24.44	25.31	28233	6999	2.05%
2026-02-27	25.35	25.56	0.20	0.79%	25.17	25.66	16681	4250	1.21%
2026-02-26	25.76	25.36	-0.40	-1.55%	25.32	25.78	15046	3825	1.09%
2026-02-25	25.68	25.76	-0.03	-0.12%	25.41	25.86	13855	3562	1.01%
2026-02-24	25.78	25.79	0.04	0.16%	25.69	26.23	19516	5054	1.42%
2026-02-13	26.05	25.75	-0.28	-1.08%	25.75	26.16	9293	2412	0.67%
2026-02-12	26.55	26.03	-0.50	-1.88%	26.01	26.56	12167	3189	0.88%
2026-02-11	26.39	26.53	0.14	0.53%	26.30	26.70	11326	3008	0.82%
2026-02-10	26.37	26.39	0.02	0.08%	26.28	26.60	11631	3071	0.84%
2026-02-09	26.70	26.37	-0.29	-1.09%	26.22	26.75	14749	3893	1.07%
2026-02-06	26.54	26.66	0.15	0.57%	26.36	26.99	13798	3685	1.00%
2026-02-05	26.31	26.51	0.20	0.76%	26.31	26.90	17784	4749	1.29%
2026-02-04	26.05	26.31	0.24	0.92%	25.85	26.39	13303	3470	0.97%
2026-02-03	25.91	26.07	0.22	0.85%	25.76	26.30	13196	3422	0.96%
2026-02-02	26.70	25.85	-0.86	-3.22%	25.81	26.70	22161	5812	1.61%
2026-01-30	26.51	26.71	0.06	0.23%	26.51	26.99	17193	4600	1.25%
2026-01-29	26.92	26.65	-0.43	-1.59%	26.40	26.98	20248	5407	1.47%
2026-01-28	27.82	27.08	-0.85	-3.04%	27.01	28.03	27180	7419	1.97%
2026-01-27	27.91	27.93	-0.05	-0.18%	27.43	28.09	29043	8071	2.11%
2026-01-26	27.87	27.98	0.12	0.43%	27.43	28.19	30302	8430	2.20%
2026-01-23	27.29	27.86	0.68	2.50%	27.27	27.95	29567	8214	2.15%
2026-01-22	27.55	27.18	-0.47	-1.70%	27.08	27.71	22610	6189	1.64%
2026-01-21	27.20	27.65	0.36	1.32%	26.95	27.91	28083	7728	2.04%
2026-01-20	27.20	27.29	0.03	0.11%	26.89	27.50	21364	5812	1.55%
2026-01-19	27.15	27.26	-0.09	-0.33%	27.10	27.42	12065	3290	0.88%
2026-01-16	27.39	27.35	-0.05	-0.18%	26.93	27.63	24009	6529	1.74%
2026-01-15	27.68	27.40	-0.48	-1.72%	27.30	27.91	23741	6539	1.72%
2026-01-14	27.97	27.88	-0.22	-0.78%	27.54	28.30	36326	10166	2.64%
2026-01-13	28.16	28.10	-0.06	-0.21%	28.02	28.50	40441	11427	2.94%
2026-01-12	27.93	28.16	0.18	0.64%	27.65	28.28	31110	8721	2.26%
2026-01-09	27.77	27.98	0.11	0.39%	27.32	27.98	41258	11398	3.00%
2026-01-08	27.65	27.87	0.30	1.09%	27.61	28.92	33926	9483	2.46%
2026-01-07	28.85	27.57	0.04	0.15%	27.46	29.20	59350	16685	4.31%
2026-01-06	26.55	27.53	0.99	3.73%	26.50	27.60	43092	11672	3.13%
2026-01-05	25.94	26.54	0.66	2.55%	25.90	26.55	25871	6822	1.88%
2025-12-31	26.60	25.88	-0.69	-2.60%	25.62	26.60	27809	7198	2.02%
2025-12-30	26.48	26.57	-0.01	-0.04%	26.26	26.66	13689	3622	0.99%
2025-12-29	27.15	26.58	-0.57	-2.10%	26.50	27.17	18704	5011	1.36%
2025-12-26	27.06	27.15	0.08	0.30%	27.00	27.30	15812	4296	1.15%