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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 32.70 | 32.70 | 31.90 | 32.08 | -1.72% | 0.42 | 2.40% |
| 2025-10-22 | 32.62 | 32.90 | 32.41 | 32.64 | +0.09% | 0.26 | 1.48% |
| 2025-10-21 | 32.10 | 32.96 | 32.07 | 32.61 | +1.02% | 0.39 | 2.20% |
| 2025-10-20 | 32.73 | 32.78 | 31.90 | 32.28 | -1.53% | 0.44 | 2.49% |
| 2025-10-17 | 33.17 | 33.34 | 32.63 | 32.78 | -0.80% | 0.76 | 4.13% |
| 2025-10-16 | 32.85 | 33.33 | 32.66 | 33.04 | +0.45% | 0.63 | 3.45% |
| 2025-10-15 | 32.39 | 32.93 | 32.19 | 32.90 | +1.88% | 0.57 | 3.14% |
| 2025-10-14 | 32.66 | 32.91 | 32.11 | 32.29 | -0.66% | 0.56 | 3.11% |
| 2025-10-13 | 32.44 | 32.89 | 31.73 | 32.51 | -1.16% | 0.51 | 2.84% |
| 2025-10-10 | 32.99 | 33.13 | 32.79 | 32.89 | -0.30% | 0.36 | 1.97% |
| 2025-10-09 | 33.09 | 33.17 | 32.51 | 32.99 | -0.12% | 0.51 | 2.79% |
| 2025-09-30 | 32.82 | 33.16 | 32.70 | 33.02 | +0.60% | 0.31 | 1.72% |
| 2025-09-29 | 32.68 | 33.02 | 32.35 | 32.83 | +0.36% | 0.38 | 2.07% |
| 2025-09-26 | 33.63 | 33.63 | 32.34 | 32.71 | -1.07% | 0.63 | 3.44% |
| 2025-09-25 | 34.93 | 35.24 | 32.91 | 33.06 | -4.85% | 1.72 | 9.16% |
| 2025-09-24 | 34.28 | 35.09 | 34.05 | 34.75 | +1.02% | 0.66 | 3.44% |
| 2025-09-23 | 34.93 | 35.02 | 33.73 | 34.40 | -1.54% | 1.02 | 5.39% |
| 2025-09-22 | 34.80 | 35.62 | 34.54 | 34.93 | +0.59% | 0.82 | 4.22% |
| 2025-09-19 | 34.62 | 35.49 | 34.46 | 34.73 | -0.25% | 0.95 | 4.90% |
| 2025-09-18 | 35.42 | 35.54 | 34.44 | 34.82 | -1.47% | 1.04 | 5.35% |