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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 12.33 | 12.33 | 11.32 | 12.33 | +9.99% | 13.90 | 25.59% |
| 2025-08-19 | 11.22 | 11.44 | 11.14 | 11.21 | 0.00% | 2.37 | 4.65% |
| 2025-08-18 | 10.99 | 11.47 | 10.95 | 11.21 | +2.13% | 3.48 | 6.86% |
| 2025-08-15 | 10.75 | 10.98 | 10.73 | 10.98 | +1.99% | 1.84 | 3.76% |
| 2025-08-14 | 11.01 | 11.13 | 10.72 | 10.77 | -1.78% | 2.09 | 4.24% |
| 2025-08-13 | 11.11 | 11.13 | 10.86 | 10.96 | -0.88% | 1.94 | 3.93% |
| 2025-08-12 | 11.05 | 11.38 | 10.86 | 11.06 | -0.09% | 2.66 | 5.34% |
| 2025-08-11 | 10.87 | 11.27 | 10.77 | 11.07 | +3.65% | 3.61 | 7.31% |
| 2025-08-08 | 10.34 | 10.79 | 10.30 | 10.68 | +2.14% | 2.87 | 6.02% |
| 2025-08-07 | 10.75 | 10.81 | 10.44 | 10.45 | -2.72% | 2.70 | 5.64% |
| 2025-08-06 | 11.06 | 11.16 | 10.71 | 10.75 | -2.82% | 2.74 | 5.61% |
| 2025-08-05 | 11.20 | 11.38 | 10.96 | 11.06 | -1.73% | 2.64 | 5.28% |
| 2025-08-04 | 11.22 | 11.42 | 10.83 | 11.25 | -0.17% | 3.26 | 6.52% |
| 2025-08-01 | 11.03 | 11.42 | 10.97 | 11.27 | +1.76% | 4.01 | 7.90% |
| 2025-07-31 | 11.04 | 11.25 | 10.98 | 11.08 | +0.26% | 2.96 | 5.91% |
| 2025-07-30 | 11.02 | 11.26 | 10.91 | 11.05 | -0.35% | 3.76 | 7.53% |
| 2025-07-29 | 10.62 | 11.22 | 10.43 | 11.09 | +5.18% | 4.73 | 9.62% |
| 2025-07-28 | 10.57 | 10.77 | 10.48 | 10.54 | -0.28% | 1.53 | 3.20% |
| 2025-07-25 | 10.54 | 10.76 | 10.49 | 10.57 | +0.37% | 1.84 | 3.85% |
| 2025-07-24 | 10.45 | 10.64 | 10.41 | 10.53 | +0.56% | 1.57 | 3.32% |