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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 28.19 | 28.19 | 27.72 | 27.91 | +0.43% | 0.16 | 1.08% |
| 2026-04-21 | 28.19 | 28.20 | 27.60 | 27.79 | -1.35% | 0.23 | 1.50% |
| 2026-04-20 | 27.70 | 28.17 | 27.69 | 28.17 | +1.04% | 0.23 | 1.52% |
| 2026-04-17 | 28.18 | 28.18 | 27.60 | 27.88 | -0.92% | 0.23 | 1.49% |
| 2026-04-16 | 28.09 | 28.18 | 27.77 | 28.14 | +0.50% | 0.29 | 1.88% |
| 2026-04-15 | 27.96 | 28.15 | 27.43 | 28.00 | +2.00% | 0.42 | 2.79% |
| 2026-04-14 | 27.48 | 27.48 | 27.07 | 27.45 | +0.73% | 0.16 | 1.11% |
| 2026-04-13 | 27.49 | 27.70 | 27.15 | 27.25 | -1.16% | 0.23 | 1.56% |
| 2026-04-10 | 27.43 | 27.95 | 27.30 | 27.57 | +0.88% | 0.27 | 1.78% |
| 2026-04-09 | 27.89 | 28.05 | 27.20 | 27.33 | -1.94% | 0.33 | 2.20% |
| 2026-04-08 | 27.80 | 28.10 | 27.62 | 27.87 | +1.09% | 0.32 | 2.12% |
| 2026-04-07 | 27.29 | 27.78 | 26.73 | 27.57 | +1.03% | 0.22 | 1.49% |
| 2026-04-03 | 28.13 | 28.21 | 27.15 | 27.29 | -2.99% | 0.28 | 1.87% |
| 2026-04-02 | 28.18 | 28.42 | 27.96 | 28.13 | -0.60% | 0.28 | 1.85% |
| 2026-04-01 | 27.89 | 28.37 | 27.53 | 28.30 | +2.80% | 0.31 | 2.00% |
| 2026-03-31 | 27.62 | 28.09 | 27.53 | 27.53 | -0.33% | 0.19 | 1.28% |
| 2026-03-30 | 27.20 | 27.76 | 27.03 | 27.62 | +1.17% | 0.24 | 1.62% |
| 2026-03-27 | 26.39 | 27.30 | 26.39 | 27.30 | +2.67% | 0.31 | 2.12% |
| 2026-03-26 | 26.86 | 27.11 | 26.42 | 26.59 | -0.49% | 0.21 | 1.45% |
| 2026-03-25 | 26.73 | 26.93 | 26.40 | 26.72 | -0.04% | 0.24 | 1.62% |