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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 25.91 | 26.76 | 25.90 | 26.73 | +4.13% | 0.35 | 2.47% |
| 2026-03-23 | 27.00 | 27.00 | 25.48 | 25.67 | -6.07% | 0.42 | 2.93% |
| 2026-03-20 | 27.91 | 28.11 | 27.33 | 27.33 | -2.22% | 0.27 | 1.81% |
| 2026-03-19 | 28.25 | 28.45 | 27.85 | 27.95 | -1.83% | 0.25 | 1.63% |
| 2026-03-18 | 28.59 | 28.67 | 28.05 | 28.47 | -0.11% | 0.28 | 1.79% |
| 2026-03-17 | 28.36 | 29.00 | 28.33 | 28.50 | +0.56% | 0.45 | 2.87% |
| 2026-03-16 | 28.11 | 28.40 | 28.11 | 28.34 | +0.50% | 0.18 | 1.18% |
| 2026-03-13 | 28.09 | 28.50 | 28.02 | 28.20 | +0.39% | 0.25 | 1.63% |
| 2026-03-12 | 28.27 | 28.36 | 28.05 | 28.09 | -1.06% | 0.22 | 1.44% |
| 2026-03-11 | 28.45 | 28.66 | 28.26 | 28.39 | +0.50% | 0.28 | 1.84% |
| 2026-03-10 | 28.09 | 28.28 | 28.05 | 28.25 | +1.07% | 0.46 | 2.98% |
| 2026-03-09 | 28.11 | 28.40 | 27.87 | 27.95 | -1.55% | 0.46 | 3.02% |
| 2026-03-06 | 27.90 | 28.55 | 27.89 | 28.39 | +1.28% | 0.32 | 2.05% |
| 2026-03-05 | 28.25 | 28.53 | 27.97 | 28.03 | -0.11% | 0.22 | 1.43% |
| 2026-03-04 | 28.01 | 28.32 | 27.74 | 28.06 | -0.32% | 0.29 | 1.90% |
| 2026-03-03 | 28.54 | 28.90 | 28.15 | 28.15 | -1.68% | 0.32 | 2.09% |
| 2026-03-02 | 29.58 | 29.58 | 28.60 | 28.63 | -3.83% | 0.48 | 3.03% |
| 2026-02-27 | 29.84 | 29.92 | 29.67 | 29.77 | -0.13% | 0.19 | 1.15% |
| 2026-02-26 | 29.85 | 30.01 | 29.70 | 29.81 | -0.33% | 0.18 | 1.14% |
| 2026-02-25 | 29.83 | 30.15 | 29.80 | 29.91 | +0.23% | 0.19 | 1.19% |