小方制药 sh.603207
24.62
-1.16%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 24.94 | 25.27 | 24.52 | 24.62 | -1.16% | 0.25 | 1.86% |
| 2026-05-21 | 25.18 | 25.59 | 24.85 | 24.91 | -1.46% | 0.24 | 1.74% |
| 2026-05-20 | 25.44 | 25.56 | 25.15 | 25.28 | -1.17% | 0.14 | 1.05% |
| 2026-05-19 | 25.55 | 25.66 | 25.27 | 25.58 | +0.47% | 0.13 | 0.94% |
| 2026-05-18 | 25.45 | 25.64 | 25.11 | 25.46 | +0.04% | 0.20 | 1.42% |
| 2026-05-15 | 25.80 | 25.85 | 25.45 | 25.45 | -1.55% | 0.22 | 1.58% |
| 2026-05-14 | 26.08 | 26.22 | 25.65 | 25.85 | -1.19% | 0.33 | 2.38% |
| 2026-05-13 | 26.55 | 26.55 | 26.15 | 26.16 | -1.39% | 0.30 | 2.11% |
| 2026-05-12 | 26.95 | 26.95 | 26.46 | 26.53 | -0.97% | 0.27 | 1.89% |
| 2026-05-11 | 26.64 | 26.88 | 26.43 | 26.79 | +0.56% | 0.35 | 2.44% |
| 2026-05-08 | 26.16 | 26.64 | 26.15 | 26.64 | +1.68% | 0.34 | 2.36% |
| 2026-05-07 | 26.44 | 26.44 | 26.20 | 26.20 | -0.30% | 0.26 | 1.83% |
| 2026-05-06 | 26.25 | 26.66 | 26.15 | 26.28 | +0.11% | 0.36 | 2.55% |
| 2026-04-30 | 26.19 | 26.37 | 26.19 | 26.25 | +0.04% | 0.33 | 2.33% |
| 2026-04-29 | 26.13 | 26.48 | 26.13 | 26.24 | -0.11% | 0.45 | 3.15% |
| 2026-04-28 | 27.03 | 27.32 | 26.18 | 26.27 | -5.27% | 0.74 | 5.10% |
| 2026-04-27 | 27.46 | 27.75 | 26.85 | 27.73 | +0.95% | 0.37 | 2.50% |
| 2026-04-24 | 27.50 | 27.77 | 27.29 | 27.47 | -0.76% | 0.21 | 1.37% |
| 2026-04-23 | 27.88 | 27.88 | 27.49 | 27.68 | -0.82% | 0.17 | 1.15% |
| 2026-04-22 | 28.19 | 28.19 | 27.72 | 27.91 | +0.43% | 0.16 | 1.08% |