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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.69 | 29.15 | 28.21 | 28.51 | -0.48% | 0.90 | 7.71% |
| 2025-06-24 | 27.61 | 28.93 | 27.61 | 28.65 | +3.87% | 1.22 | 10.49% |
| 2025-06-23 | 26.93 | 27.89 | 26.70 | 27.58 | +1.77% | 0.56 | 5.05% |
| 2025-06-20 | 26.73 | 27.22 | 26.61 | 27.10 | +1.17% | 0.60 | 5.43% |
| 2025-06-19 | 27.99 | 27.99 | 26.73 | 26.79 | -4.30% | 1.05 | 9.42% |
| 2025-06-18 | 27.82 | 28.15 | 27.61 | 27.99 | -0.31% | 0.82 | 7.25% |
| 2025-06-17 | 28.72 | 28.99 | 27.98 | 28.08 | -2.22% | 1.21 | 10.40% |
| 2025-06-16 | 27.86 | 29.54 | 27.86 | 28.72 | +1.49% | 1.74 | 14.81% |
| 2025-06-13 | 30.41 | 30.43 | 28.03 | 28.30 | -0.58% | 2.57 | 21.63% |
| 2025-06-12 | 28.38 | 28.74 | 28.17 | 28.46 | +0.28% | 0.77 | 6.62% |
| 2025-06-11 | 28.55 | 28.78 | 28.30 | 28.38 | -0.79% | 0.78 | 6.74% |
| 2025-06-10 | 29.11 | 29.26 | 28.23 | 28.61 | -1.42% | 1.54 | 13.21% |
| 2025-06-09 | 28.78 | 29.19 | 28.63 | 29.02 | +1.37% | 1.73 | 13.97% |
| 2025-06-06 | 28.57 | 29.02 | 28.38 | 28.63 | +0.23% | 1.15 | 9.31% |
| 2025-06-05 | 28.98 | 29.08 | 28.28 | 28.56 | -1.45% | 1.11 | 9.08% |
| 2025-06-04 | 29.52 | 29.55 | 28.78 | 28.98 | -0.32% | 1.47 | 11.77% |
| 2025-06-03 | 28.27 | 29.45 | 28.25 | 29.08 | +1.30% | 2.45 | 19.74% |
| 2025-05-30 | 27.16 | 29.90 | 27.15 | 28.70 | +5.19% | 3.15 | 25.66% |
| 2025-05-29 | 26.64 | 27.34 | 26.40 | 27.29 | +2.88% | 0.94 | 8.08% |
| 2025-05-28 | 27.03 | 27.17 | 26.47 | 26.52 | -1.93% | 0.80 | 7.00% |