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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 10.48 | 10.61 | 10.42 | 10.47 | -0.65% | 1.78 | 3.76% |
| 2025-07-22 | 10.64 | 10.79 | 10.50 | 10.54 | -1.10% | 2.60 | 5.43% |
| 2025-07-21 | 10.42 | 10.75 | 10.36 | 10.66 | +1.86% | 2.51 | 5.27% |
| 2025-07-18 | 10.34 | 10.55 | 10.12 | 10.46 | +1.03% | 2.50 | 5.37% |
| 2025-07-17 | 10.28 | 10.40 | 10.23 | 10.36 | +0.57% | 2.06 | 4.42% |
| 2025-07-16 | 9.87 | 10.41 | 9.86 | 10.30 | +4.24% | 3.04 | 6.62% |
| 2025-07-15 | 10.09 | 10.09 | 9.76 | 9.88 | -2.31% | 1.96 | 4.40% |
| 2025-07-14 | 10.01 | 10.18 | 9.98 | 10.11 | +0.87% | 1.21 | 2.66% |
| 2025-07-11 | 10.01 | 10.18 | 9.94 | 10.03 | +0.19% | 1.27 | 2.81% |
| 2025-07-10 | 9.92 | 10.05 | 9.87 | 10.01 | +1.18% | 1.05 | 2.35% |
| 2025-07-09 | 10.05 | 10.05 | 9.87 | 9.89 | -1.46% | 1.25 | 2.80% |
| 2025-07-08 | 9.98 | 10.19 | 9.98 | 10.03 | +0.29% | 1.63 | 3.58% |
| 2025-07-07 | 10.11 | 10.26 | 9.97 | 10.01 | -0.58% | 2.14 | 4.69% |
| 2025-07-04 | 9.89 | 10.17 | 9.84 | 10.06 | +1.57% | 2.55 | 5.63% |
| 2025-07-03 | 9.78 | 9.92 | 9.73 | 9.91 | +1.40% | 1.51 | 3.39% |
| 2025-07-02 | 9.67 | 9.98 | 9.65 | 9.77 | +0.80% | 2.25 | 5.10% |
| 2025-07-01 | 9.55 | 9.72 | 9.54 | 9.69 | +1.32% | 1.64 | 3.77% |
| 2025-06-30 | 9.55 | 9.58 | 9.50 | 9.57 | +0.31% | 0.85 | 1.98% |
| 2025-06-27 | 9.48 | 9.59 | 9.48 | 9.54 | +0.31% | 0.71 | 1.65% |
| 2025-06-26 | 9.63 | 9.63 | 9.48 | 9.51 | -1.41% | 1.17 | 2.72% |