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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 29.90 | 29.97 | 29.53 | 29.84 | +0.84% | 0.20 | 1.22% |
| 2026-02-13 | 29.70 | 29.86 | 29.56 | 29.59 | -0.44% | 0.17 | 1.06% |
| 2026-02-12 | 30.30 | 30.37 | 29.70 | 29.72 | -1.82% | 0.36 | 2.19% |
| 2026-02-11 | 30.26 | 30.63 | 30.22 | 30.27 | +0.03% | 0.25 | 1.49% |
| 2026-02-10 | 30.30 | 30.60 | 30.18 | 30.26 | -0.13% | 0.25 | 1.53% |
| 2026-02-09 | 30.48 | 30.97 | 30.18 | 30.30 | -0.56% | 0.41 | 2.46% |
| 2026-02-06 | 30.48 | 30.92 | 30.40 | 30.47 | +0.23% | 0.45 | 2.70% |
| 2026-02-05 | 30.26 | 30.45 | 30.20 | 30.40 | +0.50% | 0.28 | 1.72% |
| 2026-02-04 | 30.18 | 30.47 | 29.88 | 30.25 | +0.27% | 0.28 | 1.70% |
| 2026-02-03 | 29.90 | 30.26 | 29.75 | 30.17 | +1.96% | 0.29 | 1.75% |
| 2026-02-02 | 30.23 | 30.45 | 29.59 | 29.59 | -2.28% | 0.30 | 1.84% |
| 2026-01-30 | 29.84 | 30.44 | 29.76 | 30.28 | +1.47% | 0.38 | 2.33% |
| 2026-01-29 | 30.20 | 30.25 | 29.62 | 29.84 | -0.96% | 0.43 | 2.63% |
| 2026-01-28 | 31.04 | 31.05 | 30.10 | 30.13 | -2.99% | 0.71 | 4.32% |
| 2026-01-27 | 31.42 | 31.83 | 30.42 | 31.06 | -1.08% | 1.00 | 5.92% |
| 2026-01-26 | 31.05 | 31.40 | 30.72 | 31.40 | +1.13% | 0.64 | 3.80% |
| 2026-01-23 | 30.77 | 31.60 | 30.73 | 31.05 | +0.88% | 0.56 | 3.31% |
| 2026-01-22 | 30.38 | 30.88 | 30.38 | 30.78 | +0.75% | 0.39 | 2.31% |
| 2026-01-21 | 30.24 | 30.55 | 30.24 | 30.55 | +0.53% | 0.29 | 1.77% |
| 2026-01-20 | 30.38 | 30.65 | 30.28 | 30.39 | +0.13% | 0.42 | 2.55% |