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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.60 | 10.73 | 10.46 | 10.70 | +3.08% | 0.86 | 1.83% |
| 2026-03-23 | 11.07 | 11.07 | 10.28 | 10.38 | -7.32% | 1.59 | 3.41% |
| 2026-03-20 | 11.53 | 11.61 | 11.19 | 11.20 | -2.18% | 0.87 | 1.74% |
| 2026-03-19 | 11.81 | 11.89 | 11.35 | 11.45 | -3.70% | 0.93 | 1.82% |
| 2026-03-18 | 11.84 | 11.90 | 11.68 | 11.89 | +0.42% | 0.54 | 1.05% |
| 2026-03-17 | 12.06 | 12.11 | 11.84 | 11.84 | -1.82% | 0.71 | 1.35% |
| 2026-03-16 | 11.92 | 12.13 | 11.87 | 12.06 | +1.26% | 0.77 | 1.46% |
| 2026-03-13 | 11.91 | 12.05 | 11.88 | 11.91 | -0.33% | 0.60 | 1.15% |
| 2026-03-12 | 12.05 | 12.16 | 11.90 | 11.95 | -0.83% | 0.59 | 1.11% |
| 2026-03-11 | 12.21 | 12.21 | 11.88 | 12.05 | -0.99% | 0.67 | 1.27% |
| 2026-03-10 | 12.10 | 12.23 | 12.03 | 12.17 | +1.33% | 0.55 | 1.03% |
| 2026-03-09 | 12.00 | 12.09 | 11.84 | 12.01 | -0.83% | 0.58 | 1.10% |
| 2026-03-06 | 11.80 | 12.14 | 11.79 | 12.11 | +2.71% | 0.71 | 1.34% |
| 2026-03-05 | 11.90 | 11.97 | 11.74 | 11.79 | +0.60% | 0.60 | 1.16% |
| 2026-03-04 | 11.85 | 11.97 | 11.61 | 11.72 | -1.43% | 0.77 | 1.49% |
| 2026-03-03 | 12.19 | 12.25 | 11.88 | 11.89 | -1.49% | 0.98 | 1.86% |
| 2026-03-02 | 12.31 | 12.45 | 12.05 | 12.07 | -2.58% | 1.11 | 2.07% |
| 2026-02-27 | 12.40 | 12.50 | 12.35 | 12.39 | 0.00% | 0.58 | 1.06% |
| 2026-02-26 | 12.55 | 12.61 | 12.35 | 12.39 | -1.20% | 0.73 | 1.34% |
| 2026-02-25 | 12.60 | 12.63 | 12.46 | 12.54 | -0.48% | 0.75 | 1.36% |