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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.26 | 27.39 | 26.85 | 27.04 | -0.79% | 0.77 | 6.60% |
| 2025-05-26 | 27.13 | 27.62 | 26.62 | 27.26 | +1.11% | 1.13 | 9.68% |
| 2025-05-23 | 27.30 | 28.09 | 26.95 | 26.96 | -1.50% | 1.70 | 14.40% |
| 2025-05-22 | 27.01 | 27.94 | 26.84 | 27.37 | +1.35% | 1.70 | 14.36% |
| 2025-05-21 | 26.91 | 27.26 | 26.79 | 27.01 | -0.41% | 0.93 | 7.99% |
| 2025-05-20 | 26.21 | 27.94 | 26.21 | 27.12 | +3.52% | 1.97 | 16.91% |
| 2025-05-19 | 26.24 | 26.25 | 25.86 | 26.20 | -0.18% | 0.60 | 5.40% |
| 2025-05-16 | 26.01 | 26.27 | 25.94 | 26.24 | +0.79% | 0.92 | 8.18% |
| 2025-05-15 | 25.57 | 26.26 | 25.45 | 26.04 | +1.67% | 1.08 | 9.71% |
| 2025-05-14 | 25.47 | 25.72 | 25.43 | 25.61 | +0.33% | 0.43 | 3.93% |
| 2025-05-13 | 25.79 | 25.88 | 25.52 | 25.53 | -0.72% | 0.48 | 4.34% |
| 2025-05-12 | 25.68 | 25.78 | 25.33 | 25.71 | +0.88% | 0.57 | 5.18% |
| 2025-05-09 | 25.81 | 26.00 | 25.46 | 25.49 | -1.30% | 0.61 | 5.50% |
| 2025-05-08 | 25.69 | 25.93 | 25.64 | 25.82 | +0.33% | 0.67 | 6.09% |
| 2025-05-07 | 25.54 | 26.03 | 25.49 | 25.74 | +0.77% | 1.04 | 9.38% |
| 2025-05-06 | 25.24 | 25.54 | 25.07 | 25.54 | +1.97% | 0.86 | 7.86% |