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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 11.64 | 12.24 | 11.62 | 12.14 | +4.57% | 2.22 | 4.20% |
| 2026-01-16 | 11.83 | 11.87 | 11.58 | 11.61 | -1.19% | 0.89 | 1.75% |
| 2026-01-15 | 11.68 | 11.96 | 11.68 | 11.75 | +0.59% | 1.27 | 2.41% |
| 2026-01-14 | 11.51 | 11.76 | 11.45 | 11.68 | +1.46% | 1.55 | 3.00% |
| 2026-01-13 | 11.52 | 11.80 | 11.45 | 11.51 | +0.09% | 1.77 | 3.43% |
| 2026-01-12 | 11.33 | 11.53 | 11.31 | 11.50 | -2.02% | 2.01 | 3.94% |
| 2026-01-09 | 11.73 | 11.75 | 11.54 | 11.74 | +0.08% | 1.10 | 2.13% |
| 2026-01-08 | 11.60 | 11.79 | 11.56 | 11.73 | +0.85% | 0.73 | 1.39% |
| 2026-01-07 | 11.53 | 11.89 | 11.49 | 11.63 | +0.68% | 1.24 | 2.38% |
| 2026-01-06 | 11.55 | 11.60 | 11.48 | 11.55 | +0.09% | 0.80 | 1.55% |
| 2026-01-05 | 11.10 | 11.60 | 11.09 | 11.54 | +4.00% | 1.88 | 3.69% |
| 2025-12-31 | 11.14 | 11.19 | 11.07 | 11.10 | -0.44% | 0.38 | 0.76% |
| 2025-12-30 | 10.97 | 11.16 | 10.94 | 11.15 | +1.62% | 0.54 | 1.09% |
| 2025-12-29 | 11.18 | 11.20 | 10.96 | 10.97 | -1.86% | 0.78 | 1.58% |
| 2025-12-26 | 11.31 | 11.34 | 11.15 | 11.18 | -1.39% | 0.69 | 1.38% |
| 2025-12-25 | 11.28 | 11.35 | 11.25 | 11.34 | +0.35% | 0.43 | 0.85% |
| 2025-12-24 | 11.24 | 11.30 | 11.17 | 11.30 | +0.62% | 0.47 | 0.95% |
| 2025-12-23 | 11.35 | 11.38 | 11.18 | 11.23 | -0.79% | 0.50 | 1.01% |
| 2025-12-22 | 11.29 | 11.36 | 11.24 | 11.32 | +0.26% | 0.67 | 1.34% |
| 2025-12-19 | 11.10 | 11.30 | 11.04 | 11.29 | +2.24% | 0.66 | 1.33% |