立方制药(003020)股票行情
立方制药(003020)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 |
|---|
| 2025-04-08 | 17.62 | 18.85 | 0.87 | 4.84% | 17.62 | 18.87 | 23474 | 4321.12 | 1.70% |
| 2025-04-07 | 19.20 | 17.98 | -1.58 | -8.08% | 17.78 | 19.20 | 36406 | 6648.76 | 2.64% |
| 2025-04-03 | 19.38 | 19.56 | 0.08 | 0.41% | 19.12 | 19.72 | 14477 | 2818.51 | 1.05% |
| 2025-04-02 | 19.40 | 19.48 | 0.03 | 0.15% | 19.28 | 19.65 | 17780 | 3466.44 | 1.29% |
| 2025-04-01 | 18.86 | 19.45 | 0.63 | 3.35% | 18.86 | 19.66 | 27825 | 5395.30 | 2.02% |
| 2025-03-31 | 19.06 | 18.82 | -0.38 | -1.98% | 18.61 | 19.23 | 15187 | 2864.65 | 1.10% |
| 2025-03-28 | 19.34 | 19.20 | -0.24 | -1.23% | 19.15 | 19.68 | 17636 | 3419.32 | 1.28% |
| 2025-03-27 | 19.07 | 19.44 | 0.28 | 1.46% | 18.88 | 19.53 | 15953 | 3075.38 | 1.16% |
| 2025-03-26 | 19.21 | 19.16 | -0.06 | -0.31% | 18.95 | 19.23 | 14369 | 2745.85 | 1.04% |
| 2025-03-25 | 18.76 | 19.22 | 0.45 | 2.40% | 18.55 | 19.35 | 26015 | 4926.56 | 1.88% |
| 2025-03-24 | 18.56 | 18.77 | 0.06 | 0.32% | 18.48 | 18.98 | 14406 | 2698.66 | 1.04% |
| 2025-03-21 | 18.87 | 18.71 | -0.21 | -1.11% | 18.67 | 19.12 | 9301 | 1751.98 | 0.67% |
| 2025-03-20 | 18.91 | 18.92 | 0.01 | 0.05% | 18.82 | 19.08 | 11127 | 2108.27 | 0.81% |
| 2025-03-19 | 19.36 | 18.91 | -0.24 | -1.25% | 18.88 | 19.37 | 14895 | 2832.88 | 1.08% |
| 2025-03-18 | 19.13 | 19.15 | -0.05 | -0.26% | 19.05 | 19.32 | 12409 | 2381.45 | 0.90% |
| 2025-03-17 | 19.67 | 19.20 | -0.26 | -1.34% | 19.12 | 19.99 | 24981 | 4859.48 | 1.81% |
| 2025-03-14 | 19.00 | 19.46 | 0.32 | 1.67% | 18.92 | 19.46 | 17105 | 3283.09 | 1.24% |
| 2025-03-13 | 18.98 | 19.14 | 0.22 | 1.16% | 18.81 | 19.37 | 13660 | 2598.38 | 0.99% |
| 2025-03-12 | 18.91 | 18.92 | 0.02 | 0.11% | 18.75 | 19.09 | 9832 | 1859.81 | 0.71% |
| 2025-03-11 | 18.88 | 18.90 | -0.07 | -0.37% | 18.75 | 18.99 | 10420 | 1965.65 | 0.75% |
| 2025-03-10 | 18.46 | 18.97 | 0.51 | 2.76% | 18.45 | 18.98 | 19023 | 3581.10 | 1.38% |
| 2025-03-07 | 18.37 | 18.46 | 0.08 | 0.44% | 18.18 | 18.60 | 18438 | 3399.01 | 1.34% |
| 2025-03-06 | 18.68 | 18.38 | -0.30 | -1.61% | 18.20 | 18.78 | 19410 | 3571.72 | 1.41% |
| 2025-03-05 | 18.63 | 18.68 | -0.02 | -0.11% | 18.48 | 18.89 | 11344 | 2115.64 | 0.82% |
| 2025-03-04 | 18.76 | 18.70 | -0.06 | -0.32% | 18.57 | 18.80 | 14299 | 2666.28 | 1.04% |
| 2025-03-03 | 18.47 | 18.76 | 0.29 | 1.57% | 18.44 | 18.93 | 21642 | 4059.32 | 1.57% |
| 2025-02-28 | 18.70 | 18.47 | -0.29 | -1.55% | 18.36 | 18.70 | 19976 | 3695.23 | 1.45% |
| 2025-02-27 | 18.22 | 18.76 | 0.47 | 2.57% | 18.20 | 18.76 | 38012 | 7060.08 | 2.75% |
| 2025-02-26 | 17.72 | 18.29 | 0.59 | 3.33% | 17.70 | 18.36 | 32234 | 5811.19 | 2.34% |
| 2025-02-25 | 17.92 | 17.70 | -0.33 | -1.83% | 17.68 | 18.13 | 22643 | 4039.08 | 1.64% |
| 2025-02-24 | 17.91 | 18.03 | 0.13 | 0.73% | 17.72 | 18.30 | 25913 | 4668.31 | 1.88% |
| 2025-02-21 | 17.59 | 17.90 | 0.30 | 1.70% | 17.25 | 18.18 | 38124 | 6749.24 | 2.76% |
| 2025-02-20 | 17.50 | 17.60 | 0.15 | 0.86% | 17.45 | 17.82 | 16718 | 2947.75 | 1.21% |
| 2025-02-19 | 17.58 | 17.45 | -0.16 | -0.91% | 17.40 | 17.58 | 16919 | 2952.18 | 1.23% |
| 2025-02-18 | 17.85 | 17.61 | -0.24 | -1.34% | 17.53 | 18.20 | 21664 | 3871.14 | 1.57% |
| 2025-02-17 | 17.80 | 17.85 | 0.06 | 0.34% | 17.66 | 17.90 | 13694 | 2432.98 | 0.99% |
| 2025-02-14 | 17.83 | 17.79 | -0.04 | -0.22% | 17.68 | 18.02 | 14360 | 2558.69 | 1.04% |
| 2025-02-13 | 17.97 | 17.83 | -0.17 | -0.94% | 17.70 | 17.97 | 14401 | 2565.75 | 1.04% |
| 2025-02-12 | 18.20 | 18.00 | -0.20 | -1.10% | 17.81 | 18.30 | 12615 | 2265.70 | 0.91% |
| 2025-02-11 | 18.32 | 18.20 | -0.16 | -0.87% | 18.09 | 18.44 | 7489 | 1362.55 | 0.54% |
| 2025-02-10 | 18.14 | 18.36 | 0.30 | 1.66% | 18.01 | 18.36 | 12718 | 2320.25 | 0.92% |
| 2025-02-07 | 17.95 | 18.06 | 0.10 | 0.56% | 17.84 | 18.15 | 11940 | 2149.93 | 0.86% |
| 2025-02-06 | 17.85 | 17.96 | 0.00 | 0.00% | 17.76 | 18.04 | 7685 | 1374.47 | 0.56% |
| 2025-02-05 | 18.26 | 17.96 | -0.09 | -0.50% | 17.85 | 18.26 | 7116 | 1279.13 | 0.52% |
| 2025-01-27 | 17.92 | 18.05 | 0.18 | 1.01% | 17.92 | 18.18 | 6148 | 1110.54 | 0.45% |
| 2025-01-24 | 18.18 | 17.87 | -0.29 | -1.60% | 17.82 | 18.19 | 9093 | 1631.07 | 0.66% |
| 2025-01-23 | 18.19 | 18.16 | 0.06 | 0.33% | 18.06 | 18.48 | 8654 | 1578.05 | 0.63% |
| 2025-01-22 | 18.10 | 18.10 | -0.09 | -0.49% | 17.89 | 18.21 | 9004 | 1623.41 | 0.65% |
| 2025-01-21 | 18.31 | 18.19 | -0.04 | -0.22% | 18.00 | 18.37 | 5404 | 980.26 | 0.39% |
| 2025-01-20 | 18.75 | 18.43 | 0.04 | 0.22% | 18.22 | 18.75 | 12747 | 2344.76 | 0.92% |
| 2025-01-17 | 18.52 | 18.39 | -0.21 | -1.13% | 18.35 | 18.60 | 8275 | 1526.00 | 0.60% |
| 2025-01-16 | 18.18 | 18.60 | 0.44 | 2.42% | 18.11 | 18.89 | 19285 | 3571.87 | 1.40% |
| 2025-01-15 | 18.18 | 18.16 | -0.08 | -0.44% | 17.89 | 18.23 | 14252 | 2579.17 | 1.03% |
| 2025-01-14 | 17.89 | 18.24 | 0.24 | 1.33% | 17.86 | 18.32 | 12035 | 2185.33 | 0.87% |
| 2025-01-13 | 17.67 | 18.00 | 0.31 | 1.75% | 17.27 | 18.05 | 14494 | 2555.99 | 1.05% |
| 2025-01-10 | 17.90 | 17.69 | -0.19 | -1.06% | 17.66 | 18.48 | 11809 | 2142.11 | 0.85% |
| 2025-01-09 | 18.11 | 17.88 | -0.24 | -1.32% | 17.76 | 18.11 | 6694 | 1199.03 | 0.48% |
| 2025-01-08 | 17.86 | 18.12 | 0.30 | 1.68% | 17.56 | 18.16 | 11840 | 2117.08 | 0.86% |
| 2025-01-07 | 18.10 | 17.82 | -0.30 | -1.66% | 17.53 | 18.10 | 13194 | 2341.47 | 0.95% |
| 2025-01-06 | 17.76 | 18.12 | 0.44 | 2.49% | 17.54 | 18.29 | 14232 | 2565.32 | 1.03% |
| 2025-01-03 | 17.65 | 17.68 | 0.06 | 0.34% | 17.40 | 18.16 | 15341 | 2737.67 | 1.11% |
| 2025-01-02 | 18.05 | 17.62 | -0.42 | -2.33% | 17.48 | 18.15 | 12923 | 2301.51 | 0.94% |
| 2024-12-31 | 18.55 | 18.04 | -0.36 | -1.96% | 17.93 | 18.55 | 12024 | 2184.73 | 0.88% |
| 2024-12-30 | 18.45 | 18.40 | -0.17 | -0.92% | 18.32 | 18.56 | 10489 | 1931.83 | 0.77% |
| 2024-12-27 | 18.20 | 18.57 | 0.35 | 1.92% | 18.20 | 18.78 | 11417 | 2114.80 | 0.83% |
| 2024-12-26 | 18.05 | 18.22 | 0.05 | 0.28% | 18.05 | 18.26 | 9185 | 1668.79 | 0.67% |
| 2024-12-25 | 18.61 | 18.17 | -0.36 | -1.94% | 17.89 | 18.80 | 16005 | 2906.99 | 1.17% |
| 2024-12-24 | 18.39 | 18.53 | 0.21 | 1.15% | 18.33 | 18.61 | 9460 | 1748.27 | 0.69% |
| 2024-12-23 | 18.89 | 18.32 | -0.54 | -2.86% | 18.25 | 18.98 | 15538 | 2879.09 | 1.14% |
| 2024-12-20 | 18.70 | 18.86 | 0.10 | 0.53% | 18.60 | 18.92 | 11943 | 2245.58 | 0.87% |
| 2024-12-19 | 18.51 | 18.76 | 0.19 | 1.02% | 18.34 | 18.84 | 15921 | 2956.58 | 1.16% |
| 2024-12-18 | 18.94 | 18.57 | -0.31 | -1.64% | 18.53 | 18.95 | 17661 | 3306.53 | 1.29% |
| 2024-12-17 | 19.43 | 18.88 | -0.57 | -2.93% | 18.78 | 19.44 | 18390 | 3497.59 | 1.34% |
| 2024-12-16 | 19.51 | 19.45 | -0.11 | -0.56% | 19.33 | 19.75 | 12459 | 2428.83 | 0.91% |
| 2024-12-13 | 19.90 | 19.56 | -0.34 | -1.71% | 19.51 | 19.98 | 19589 | 3857.10 | 1.43% |
| 2024-12-12 | 19.85 | 19.90 | 0.09 | 0.45% | 19.77 | 20.15 | 30536 | 6071.81 | 2.23% |
| 2024-12-11 | 19.62 | 19.81 | 0.21 | 1.07% | 19.55 | 19.83 | 15707 | 3092.73 | 1.15% |
| 2024-12-10 | 19.98 | 19.60 | 0.02 | 0.10% | 19.50 | 20.17 | 26286 | 5188.93 | 1.92% |
| 2024-12-09 | 19.75 | 19.58 | 0.01 | 0.05% | 19.40 | 19.83 | 16507 | 3238.93 | 1.21% |
| 2024-12-06 | 19.21 | 19.57 | 0.36 | 1.87% | 19.00 | 19.69 | 28872 | 5590.91 | 2.11% |
深证大盘股票行情在线 K线走势图
