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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 33.30 | 33.47 | 31.90 | 32.05 | -3.37% | 1.76 | 13.19% |
| 2025-07-22 | 32.88 | 33.41 | 32.41 | 33.16 | +1.16% | 1.82 | 13.54% |
| 2025-07-21 | 31.98 | 33.11 | 31.45 | 32.78 | +1.30% | 1.84 | 14.00% |
| 2025-07-18 | 32.19 | 32.42 | 31.36 | 32.36 | +0.52% | 1.46 | 11.15% |
| 2025-07-17 | 32.02 | 32.29 | 31.80 | 32.19 | +0.64% | 1.07 | 8.14% |
| 2025-07-16 | 32.09 | 32.40 | 31.68 | 31.99 | -0.03% | 1.10 | 8.38% |
| 2025-07-15 | 33.09 | 33.09 | 31.84 | 32.00 | -3.37% | 1.89 | 14.41% |
| 2025-07-14 | 32.75 | 33.23 | 32.25 | 33.11 | +0.27% | 1.89 | 14.15% |
| 2025-07-11 | 33.49 | 34.46 | 32.92 | 33.02 | -3.55% | 2.95 | 21.59% |
| 2025-07-10 | 31.95 | 34.52 | 31.65 | 34.24 | +6.65% | 4.21 | 30.86% |
| 2025-07-09 | 33.29 | 33.29 | 31.53 | 32.10 | -2.93% | 3.69 | 28.06% |
| 2025-07-08 | 30.23 | 33.07 | 30.06 | 33.07 | +10.00% | 2.12 | 15.81% |
| 2025-07-07 | 30.06 | 30.48 | 29.59 | 30.07 | +0.07% | 1.14 | 9.31% |
| 2025-07-04 | 30.06 | 30.53 | 29.56 | 30.05 | +0.13% | 1.28 | 10.42% |
| 2025-07-03 | 28.79 | 30.84 | 28.64 | 30.01 | +4.46% | 2.10 | 17.21% |
| 2025-07-02 | 29.42 | 29.51 | 28.52 | 28.73 | -1.97% | 0.99 | 8.43% |
| 2025-07-01 | 28.39 | 29.60 | 28.35 | 29.30 | +3.31% | 1.68 | 14.12% |
| 2025-06-30 | 28.57 | 28.59 | 28.04 | 28.36 | +0.45% | 0.45 | 3.88% |
| 2025-06-27 | 28.00 | 28.33 | 27.93 | 28.24 | +1.05% | 0.46 | 4.03% |
| 2025-06-26 | 28.56 | 28.69 | 27.89 | 27.94 | -1.99% | 0.79 | 6.87% |