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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 10.89 | 11.06 | 10.87 | 11.04 | +0.63% | 0.51 | 1.05% |
| 2025-12-17 | 10.86 | 10.99 | 10.80 | 10.97 | +0.73% | 0.53 | 1.09% |
| 2025-12-16 | 11.12 | 11.16 | 10.84 | 10.89 | -2.56% | 0.84 | 1.73% |
| 2025-12-15 | 11.50 | 11.52 | 11.16 | 11.18 | -1.05% | 0.92 | 1.84% |
| 2025-12-12 | 11.16 | 11.40 | 10.97 | 11.30 | +1.69% | 1.27 | 2.56% |
| 2025-12-11 | 11.34 | 11.34 | 11.10 | 11.11 | -2.09% | 0.90 | 1.80% |
| 2025-12-10 | 11.27 | 11.35 | 11.16 | 11.35 | +0.52% | 0.65 | 1.29% |
| 2025-12-09 | 11.47 | 11.54 | 11.29 | 11.29 | -1.89% | 0.86 | 1.70% |
| 2025-12-08 | 11.41 | 11.81 | 11.40 | 11.50 | +1.48% | 1.39 | 2.70% |
| 2025-12-05 | 11.30 | 11.35 | 11.19 | 11.34 | +0.35% | 0.71 | 1.41% |
| 2025-12-04 | 11.24 | 11.33 | 11.11 | 11.30 | +0.53% | 0.70 | 1.41% |
| 2025-12-03 | 11.10 | 11.33 | 11.07 | 11.24 | +1.25% | 1.04 | 2.10% |
| 2025-12-02 | 11.34 | 11.34 | 11.08 | 11.10 | -1.92% | 0.94 | 1.89% |
| 2025-12-01 | 11.27 | 11.36 | 11.27 | 11.32 | +0.09% | 0.78 | 1.55% |
| 2025-11-28 | 11.28 | 11.34 | 11.17 | 11.31 | -0.26% | 0.77 | 1.54% |
| 2025-11-27 | 11.27 | 11.38 | 11.14 | 11.34 | +0.35% | 0.87 | 1.74% |
| 2025-11-26 | 11.41 | 11.60 | 11.27 | 11.30 | -0.87% | 1.52 | 2.99% |
| 2025-11-25 | 11.31 | 11.50 | 11.30 | 11.39 | +1.76% | 1.16 | 2.28% |
| 2025-11-24 | 11.34 | 11.46 | 11.10 | 11.20 | -0.96% | 1.19 | 2.39% |
| 2025-11-21 | 11.65 | 11.77 | 11.31 | 11.31 | -3.62% | 1.31 | 2.58% |