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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 35.33 | 35.89 | 35.29 | 35.34 | +0.33% | 1.00 | 5.06% |
| 2025-09-16 | 35.44 | 35.49 | 34.94 | 35.22 | -0.42% | 1.10 | 5.60% |
| 2025-09-15 | 34.03 | 35.69 | 33.81 | 35.36 | +3.91% | 2.14 | 10.96% |
| 2025-09-12 | 33.95 | 34.35 | 33.80 | 34.03 | -0.03% | 0.74 | 3.90% |
| 2025-09-11 | 33.95 | 34.21 | 33.11 | 34.04 | -0.23% | 0.91 | 4.87% |
| 2025-09-10 | 34.76 | 34.76 | 33.94 | 34.12 | -2.44% | 1.24 | 6.54% |
| 2025-09-09 | 34.15 | 36.19 | 33.74 | 34.97 | +2.58% | 1.93 | 9.94% |
| 2025-09-08 | 34.02 | 34.42 | 33.58 | 34.09 | +0.37% | 0.85 | 4.54% |
| 2025-09-05 | 34.27 | 34.43 | 33.35 | 33.96 | -0.17% | 1.11 | 5.90% |
| 2025-09-04 | 33.58 | 34.64 | 33.00 | 34.02 | +1.11% | 1.15 | 6.11% |
| 2025-09-03 | 33.76 | 34.04 | 33.45 | 33.65 | -0.41% | 0.65 | 3.45% |
| 2025-09-02 | 34.07 | 34.47 | 33.44 | 33.79 | -1.26% | 0.94 | 4.99% |
| 2025-09-01 | 33.27 | 34.22 | 32.92 | 34.22 | +3.04% | 1.19 | 6.34% |
| 2025-08-29 | 32.90 | 33.48 | 32.79 | 33.21 | +0.92% | 0.79 | 4.28% |
| 2025-08-28 | 33.02 | 33.41 | 32.02 | 32.91 | -0.62% | 1.14 | 6.30% |
| 2025-08-27 | 33.99 | 34.26 | 33.09 | 33.11 | -2.62% | 1.12 | 5.98% |
| 2025-08-26 | 34.87 | 35.27 | 33.93 | 34.00 | -2.25% | 1.49 | 7.77% |
| 2025-08-25 | 34.35 | 35.09 | 34.27 | 34.79 | +0.94% | 0.98 | 6.89% |
| 2025-08-22 | 34.78 | 34.78 | 33.83 | 34.46 | -0.90% | 1.07 | 7.66% |
| 2025-08-21 | 35.82 | 35.82 | 34.63 | 34.78 | -2.90% | 1.66 | 11.53% |