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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 30.00 | 30.35 | 29.81 | 30.35 | +1.17% | 0.31 | 1.87% |
| 2026-01-16 | 30.00 | 30.18 | 29.73 | 30.00 | +0.17% | 0.26 | 1.60% |
| 2026-01-15 | 29.72 | 30.18 | 29.58 | 29.95 | +0.40% | 0.28 | 1.70% |
| 2026-01-14 | 30.10 | 30.30 | 29.60 | 29.83 | -0.57% | 0.64 | 3.94% |
| 2026-01-13 | 29.89 | 30.59 | 29.74 | 30.00 | +0.77% | 0.76 | 4.65% |
| 2026-01-12 | 29.60 | 29.78 | 29.43 | 29.77 | +0.57% | 0.40 | 2.49% |
| 2026-01-09 | 29.50 | 29.64 | 29.39 | 29.60 | +0.17% | 0.40 | 2.47% |
| 2026-01-08 | 29.40 | 29.70 | 29.22 | 29.55 | +0.92% | 0.31 | 1.91% |
| 2026-01-07 | 29.34 | 29.54 | 29.27 | 29.28 | +0.03% | 0.33 | 2.05% |
| 2026-01-06 | 29.22 | 29.34 | 29.08 | 29.27 | +0.24% | 0.33 | 2.11% |
| 2026-01-05 | 28.62 | 29.28 | 28.59 | 29.20 | +2.03% | 0.35 | 2.24% |
| 2025-12-31 | 28.84 | 28.84 | 28.61 | 28.62 | -0.35% | 0.11 | 0.74% |
| 2025-12-30 | 28.74 | 28.90 | 28.65 | 28.72 | -0.10% | 0.16 | 1.03% |
| 2025-12-29 | 29.01 | 29.01 | 28.71 | 28.75 | -0.38% | 0.12 | 0.80% |
| 2025-12-26 | 29.05 | 29.12 | 28.78 | 28.86 | -0.59% | 0.23 | 1.47% |
| 2025-12-25 | 28.94 | 29.10 | 28.89 | 29.03 | +0.03% | 0.16 | 1.04% |
| 2025-12-24 | 28.71 | 29.08 | 28.57 | 29.02 | +1.08% | 0.26 | 1.66% |
| 2025-12-23 | 28.79 | 28.88 | 28.66 | 28.71 | -0.31% | 0.12 | 0.77% |
| 2025-12-22 | 28.88 | 28.95 | 28.61 | 28.80 | +0.03% | 0.18 | 1.16% |
| 2025-12-19 | 28.49 | 28.85 | 28.40 | 28.79 | +1.30% | 0.22 | 1.43% |