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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 12.52 | 12.64 | 12.44 | 12.60 | +1.61% | 0.80 | 1.45% |
| 2026-02-13 | 12.45 | 12.68 | 12.38 | 12.40 | -0.64% | 0.86 | 1.56% |
| 2026-02-12 | 12.38 | 12.60 | 12.21 | 12.48 | +0.81% | 0.87 | 1.59% |
| 2026-02-11 | 12.51 | 12.62 | 12.35 | 12.38 | -0.40% | 0.76 | 1.40% |
| 2026-02-10 | 12.68 | 12.68 | 12.43 | 12.43 | -1.97% | 1.06 | 1.92% |
| 2026-02-09 | 12.52 | 12.68 | 12.28 | 12.68 | +1.68% | 2.29 | 4.17% |
| 2026-02-06 | 12.69 | 12.88 | 12.36 | 12.47 | +1.71% | 3.28 | 5.94% |
| 2026-02-05 | 11.82 | 12.57 | 11.82 | 12.26 | +3.29% | 2.79 | 5.14% |
| 2026-02-04 | 11.75 | 11.87 | 11.67 | 11.87 | +1.02% | 0.52 | 1.01% |
| 2026-02-03 | 11.75 | 11.77 | 11.57 | 11.75 | +1.03% | 0.56 | 1.10% |
| 2026-02-02 | 11.78 | 11.88 | 11.62 | 11.63 | -1.44% | 0.66 | 1.27% |
| 2026-01-30 | 11.88 | 12.02 | 11.70 | 11.80 | -0.17% | 0.67 | 1.29% |
| 2026-01-29 | 11.86 | 11.96 | 11.60 | 11.82 | -0.92% | 1.04 | 2.01% |
| 2026-01-28 | 12.19 | 12.19 | 11.88 | 11.93 | -2.37% | 1.20 | 2.27% |
| 2026-01-27 | 12.52 | 12.52 | 12.05 | 12.22 | -2.24% | 1.24 | 2.32% |
| 2026-01-26 | 12.44 | 12.67 | 12.35 | 12.50 | +0.81% | 1.23 | 2.24% |
| 2026-01-23 | 12.34 | 12.45 | 12.25 | 12.40 | +0.98% | 0.78 | 1.44% |
| 2026-01-22 | 12.30 | 12.45 | 12.25 | 12.28 | 0.00% | 0.73 | 1.35% |
| 2026-01-21 | 12.30 | 12.30 | 12.17 | 12.28 | +0.24% | 0.78 | 1.46% |
| 2026-01-20 | 12.14 | 12.35 | 12.10 | 12.25 | +0.91% | 1.49 | 2.77% |