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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 29.98 | 30.01 | 29.40 | 29.63 | -0.90% | 0.46 | 2.86% |
| 2025-11-19 | 30.60 | 30.80 | 29.88 | 29.90 | -2.54% | 0.47 | 2.85% |
| 2025-11-18 | 30.60 | 30.77 | 30.40 | 30.68 | +0.29% | 0.26 | 1.56% |
| 2025-11-17 | 31.60 | 31.64 | 30.58 | 30.59 | -3.13% | 0.80 | 4.78% |
| 2025-11-14 | 31.73 | 31.94 | 31.58 | 31.58 | -0.50% | 0.46 | 2.66% |
| 2025-11-13 | 31.97 | 32.02 | 31.60 | 31.74 | -0.87% | 0.59 | 3.40% |
| 2025-11-12 | 32.06 | 32.30 | 31.95 | 32.02 | -0.12% | 0.31 | 1.79% |
| 2025-11-11 | 32.13 | 32.21 | 31.90 | 32.06 | +0.09% | 0.23 | 1.34% |
| 2025-11-10 | 32.16 | 32.34 | 31.96 | 32.03 | -0.40% | 0.35 | 1.99% |
| 2025-11-07 | 32.35 | 32.45 | 32.16 | 32.16 | -0.43% | 0.25 | 1.40% |
| 2025-11-06 | 32.45 | 32.55 | 32.20 | 32.30 | -0.46% | 0.33 | 1.88% |
| 2025-11-05 | 32.55 | 32.75 | 32.11 | 32.45 | +0.09% | 0.32 | 1.82% |
| 2025-11-04 | 32.78 | 32.80 | 32.21 | 32.42 | -1.10% | 0.34 | 1.92% |
| 2025-11-03 | 32.35 | 33.10 | 32.21 | 32.78 | +1.33% | 0.63 | 3.56% |
| 2025-10-31 | 31.77 | 32.40 | 31.63 | 32.35 | +1.83% | 0.52 | 2.96% |
| 2025-10-30 | 32.35 | 32.36 | 31.77 | 31.77 | -1.67% | 0.54 | 3.10% |
| 2025-10-29 | 32.30 | 32.47 | 32.01 | 32.31 | +0.06% | 0.41 | 2.36% |
| 2025-10-28 | 32.60 | 32.69 | 32.21 | 32.29 | -0.95% | 0.34 | 1.91% |
| 2025-10-27 | 32.36 | 32.69 | 32.17 | 32.60 | +1.46% | 0.52 | 2.92% |
| 2025-10-24 | 32.02 | 32.80 | 32.00 | 32.13 | +0.16% | 0.30 | 1.73% |