方盛制药 sh.603998
10.27
+0.10%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 10.30 | 10.32 | 10.13 | 10.27 | +0.10% | 0.43 | 0.97% |
| 2026-05-22 | 10.26 | 10.29 | 10.12 | 10.26 | +0.59% | 0.45 | 1.00% |
| 2026-05-21 | 10.36 | 10.50 | 10.17 | 10.20 | -1.26% | 0.53 | 1.16% |
| 2026-05-20 | 10.53 | 10.53 | 10.25 | 10.33 | -1.81% | 0.61 | 1.35% |
| 2026-05-19 | 10.55 | 10.61 | 10.44 | 10.52 | -0.19% | 0.38 | 0.82% |
| 2026-05-18 | 10.74 | 10.76 | 10.40 | 10.54 | -1.50% | 0.58 | 1.26% |
| 2026-05-15 | 10.74 | 10.83 | 10.61 | 10.70 | 0.00% | 0.61 | 1.30% |
| 2026-05-14 | 10.97 | 11.01 | 10.70 | 10.70 | -2.55% | 0.64 | 1.35% |
| 2026-05-13 | 11.00 | 11.09 | 10.93 | 10.98 | +0.37% | 0.56 | 1.16% |
| 2026-05-12 | 11.21 | 11.28 | 10.93 | 10.94 | -2.93% | 1.14 | 2.35% |
| 2026-05-11 | 10.94 | 11.33 | 10.88 | 11.27 | +2.92% | 1.40 | 2.85% |
| 2026-05-08 | 11.01 | 11.09 | 10.90 | 10.95 | -0.73% | 0.73 | 1.52% |
| 2026-05-07 | 11.05 | 11.15 | 10.98 | 11.03 | +0.18% | 0.71 | 1.47% |
| 2026-05-06 | 11.04 | 11.10 | 10.90 | 11.01 | +0.18% | 1.19 | 2.46% |
| 2026-04-30 | 10.96 | 11.11 | 10.96 | 10.99 | +0.09% | 0.93 | 1.92% |
| 2026-04-29 | 10.85 | 11.10 | 10.77 | 10.98 | +1.48% | 1.03 | 2.15% |
| 2026-04-28 | 10.79 | 10.97 | 10.74 | 10.82 | +0.28% | 1.06 | 2.23% |
| 2026-04-27 | 10.96 | 10.97 | 10.61 | 10.79 | +2.27% | 1.54 | 3.25% |
| 2026-04-24 | 10.36 | 10.62 | 10.28 | 10.55 | +1.44% | 1.08 | 2.35% |
| 2026-04-23 | 10.34 | 10.45 | 10.32 | 10.40 | +0.29% | 0.57 | 1.25% |