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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.05 | 28.49 | 28.00 | 28.42 | +1.17% | 0.20 | 1.30% |
| 2025-12-17 | 27.96 | 28.18 | 27.73 | 28.09 | +0.46% | 0.20 | 1.29% |
| 2025-12-16 | 28.49 | 28.59 | 27.90 | 27.96 | -2.00% | 0.30 | 1.98% |
| 2025-12-15 | 28.50 | 28.75 | 28.34 | 28.53 | +0.07% | 0.16 | 1.00% |
| 2025-12-12 | 28.45 | 28.61 | 28.21 | 28.51 | +0.32% | 0.17 | 1.13% |
| 2025-12-11 | 28.81 | 28.91 | 28.41 | 28.42 | -1.22% | 0.22 | 1.44% |
| 2025-12-10 | 28.66 | 28.84 | 28.57 | 28.77 | +0.14% | 0.17 | 1.10% |
| 2025-12-09 | 29.14 | 29.23 | 28.71 | 28.73 | -1.27% | 0.25 | 1.56% |
| 2025-12-08 | 29.03 | 29.28 | 28.92 | 29.10 | +0.17% | 0.19 | 1.21% |
| 2025-12-05 | 28.85 | 29.09 | 28.51 | 29.05 | +0.62% | 0.24 | 1.51% |
| 2025-12-04 | 29.31 | 29.31 | 28.80 | 28.87 | -0.96% | 0.19 | 1.22% |
| 2025-12-03 | 29.25 | 29.35 | 29.01 | 29.15 | -0.34% | 0.17 | 1.05% |
| 2025-12-02 | 29.40 | 29.55 | 29.21 | 29.25 | -0.54% | 0.22 | 1.36% |
| 2025-12-01 | 29.28 | 29.51 | 29.27 | 29.41 | +0.34% | 0.17 | 1.09% |
| 2025-11-28 | 29.27 | 29.32 | 28.92 | 29.31 | +0.14% | 0.26 | 1.63% |
| 2025-11-27 | 29.50 | 29.50 | 29.26 | 29.27 | -0.37% | 0.24 | 1.51% |
| 2025-11-26 | 29.56 | 29.91 | 29.33 | 29.38 | +0.31% | 0.30 | 1.89% |
| 2025-11-25 | 29.35 | 29.63 | 29.16 | 29.29 | +0.72% | 0.34 | 2.10% |
| 2025-11-24 | 28.84 | 29.29 | 28.84 | 29.08 | +1.08% | 0.27 | 1.71% |
| 2025-11-21 | 29.48 | 29.72 | 28.30 | 28.77 | -2.90% | 0.48 | 3.04% |