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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 9.65 | 9.67 | 9.50 | 9.65 | -0.10% | 1.23 | 2.86% |
| 2025-06-24 | 9.55 | 9.69 | 9.55 | 9.65 | +1.23% | 1.03 | 2.37% |
| 2025-06-23 | 9.43 | 9.55 | 9.35 | 9.54 | +0.72% | 0.91 | 2.13% |
| 2025-06-20 | 9.59 | 9.67 | 9.46 | 9.47 | -1.32% | 0.87 | 2.02% |
| 2025-06-19 | 9.88 | 9.91 | 9.54 | 9.60 | -2.28% | 1.47 | 3.36% |
| 2025-06-18 | 10.18 | 10.31 | 9.81 | 9.82 | -4.82% | 2.32 | 5.17% |
| 2025-06-17 | 10.34 | 10.66 | 10.23 | 10.32 | +0.38% | 2.54 | 5.42% |
| 2025-06-16 | 10.44 | 10.67 | 10.21 | 10.28 | -1.12% | 1.78 | 3.80% |
| 2025-06-13 | 10.71 | 10.79 | 10.30 | 10.40 | -4.05% | 2.90 | 6.14% |
| 2025-06-12 | 10.42 | 10.97 | 10.42 | 10.83 | +3.54% | 3.91 | 8.10% |
| 2025-06-11 | 10.64 | 10.71 | 10.43 | 10.46 | -0.09% | 1.95 | 4.11% |
| 2025-06-10 | 10.81 | 10.91 | 10.36 | 10.47 | -1.83% | 3.64 | 7.67% |
| 2025-06-09 | 10.10 | 11.02 | 10.10 | 10.67 | +6.52% | 4.75 | 9.93% |
| 2025-06-06 | 10.08 | 10.18 | 9.88 | 10.02 | -1.23% | 1.30 | 2.84% |
| 2025-06-05 | 10.31 | 10.36 | 10.03 | 10.14 | -1.67% | 2.33 | 4.99% |
| 2025-06-04 | 10.32 | 10.46 | 10.18 | 10.31 | +0.09% | 3.03 | 6.40% |
| 2025-06-03 | 10.02 | 10.61 | 9.94 | 10.30 | +2.37% | 4.84 | 10.23% |
| 2025-05-30 | 9.44 | 10.13 | 9.43 | 10.06 | +6.15% | 4.43 | 9.76% |
| 2025-05-29 | 9.26 | 9.48 | 9.18 | 9.48 | +2.59% | 1.19 | 2.76% |
| 2025-05-28 | 9.25 | 9.29 | 9.21 | 9.24 | -0.41% | 0.51 | 1.20% |