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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 10.40 | 10.40 | 10.29 | 10.37 | -0.67% | 0.68 | 1.50% |
| 2026-04-21 | 10.36 | 10.48 | 10.31 | 10.44 | +0.97% | 0.66 | 1.44% |
| 2026-04-20 | 10.37 | 10.38 | 10.24 | 10.34 | -0.10% | 0.65 | 1.43% |
| 2026-04-17 | 10.73 | 10.73 | 10.30 | 10.35 | -3.63% | 1.71 | 3.76% |
| 2026-04-16 | 10.90 | 10.90 | 10.68 | 10.74 | -1.56% | 0.94 | 1.99% |
| 2026-04-15 | 10.69 | 10.95 | 10.65 | 10.91 | +2.83% | 1.35 | 2.84% |
| 2026-04-14 | 10.63 | 10.63 | 10.44 | 10.61 | +0.38% | 0.72 | 1.56% |
| 2026-04-13 | 10.75 | 10.78 | 10.44 | 10.57 | -2.31% | 1.09 | 2.35% |
| 2026-04-10 | 10.83 | 10.96 | 10.72 | 10.82 | 0.00% | 0.88 | 1.85% |
| 2026-04-09 | 10.97 | 11.10 | 10.76 | 10.82 | -1.81% | 1.07 | 2.24% |
| 2026-04-08 | 11.08 | 11.15 | 10.96 | 11.02 | +0.92% | 1.41 | 2.92% |
| 2026-04-07 | 10.85 | 11.10 | 10.76 | 10.92 | +0.65% | 0.86 | 1.80% |
| 2026-04-03 | 11.20 | 11.33 | 10.83 | 10.85 | -3.98% | 1.01 | 2.09% |
| 2026-04-02 | 11.18 | 11.33 | 11.13 | 11.30 | +0.80% | 1.02 | 2.06% |
| 2026-04-01 | 10.86 | 11.24 | 10.86 | 11.21 | +3.70% | 1.12 | 2.29% |
| 2026-03-31 | 10.93 | 11.08 | 10.66 | 10.81 | -1.46% | 1.04 | 2.18% |
| 2026-03-30 | 10.95 | 11.22 | 10.89 | 10.97 | -1.08% | 1.15 | 2.38% |
| 2026-03-27 | 10.82 | 11.12 | 10.72 | 11.09 | +2.59% | 1.03 | 2.14% |
| 2026-03-26 | 10.71 | 10.96 | 10.69 | 10.81 | +0.56% | 0.72 | 1.53% |
| 2026-03-25 | 10.71 | 10.84 | 10.67 | 10.75 | +0.47% | 0.64 | 1.36% |