小方制药 sh.603207
24.11
-2.07%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 36.01 | 36.35 | 35.39 | 35.82 | -0.33% | 1.10 | 7.49% |
| 2025-08-19 | 36.12 | 36.55 | 35.62 | 35.93 | -0.35% | 1.36 | 9.24% |
| 2025-08-18 | 36.61 | 36.62 | 35.69 | 36.06 | -0.38% | 1.71 | 11.66% |
| 2025-08-15 | 35.25 | 36.86 | 35.25 | 36.20 | +2.95% | 1.87 | 12.69% |
| 2025-08-14 | 35.29 | 35.50 | 34.90 | 35.16 | -0.33% | 1.08 | 7.50% |
| 2025-08-13 | 35.40 | 35.50 | 34.81 | 35.28 | -1.18% | 1.24 | 8.60% |
| 2025-08-12 | 35.72 | 36.29 | 34.94 | 35.70 | -0.05% | 1.55 | 10.64% |
| 2025-08-11 | 35.33 | 35.73 | 34.40 | 35.72 | +1.39% | 1.48 | 10.31% |
| 2025-08-08 | 34.97 | 35.39 | 34.68 | 35.23 | +0.59% | 1.27 | 8.86% |
| 2025-08-07 | 35.90 | 36.16 | 34.77 | 35.02 | -2.43% | 1.81 | 12.56% |
| 2025-08-06 | 36.51 | 36.81 | 35.28 | 35.89 | -2.29% | 2.29 | 15.64% |
| 2025-08-05 | 37.58 | 37.58 | 36.31 | 36.74 | -2.65% | 2.89 | 19.19% |
| 2025-08-04 | 34.93 | 38.64 | 34.38 | 37.73 | +6.23% | 4.62 | 31.10% |
| 2025-08-01 | 33.56 | 36.80 | 33.47 | 35.52 | +6.17% | 4.39 | 30.15% |
| 2025-07-31 | 34.15 | 35.04 | 33.22 | 33.46 | -3.39% | 2.54 | 18.31% |
| 2025-07-30 | 32.54 | 35.74 | 32.18 | 34.63 | +6.41% | 3.71 | 26.67% |
| 2025-07-29 | 32.57 | 33.09 | 31.99 | 32.55 | +0.18% | 1.58 | 11.87% |
| 2025-07-28 | 31.93 | 32.85 | 31.93 | 32.49 | +0.91% | 1.12 | 8.46% |
| 2025-07-25 | 32.16 | 32.73 | 31.92 | 32.19 | +0.77% | 1.20 | 9.07% |
| 2025-07-24 | 31.71 | 32.63 | 31.71 | 31.95 | -0.31% | 0.99 | 7.54% |