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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 11.83 | 11.91 | 11.68 | 11.73 | -0.83% | 0.99 | 1.89% |
| 2025-11-19 | 12.23 | 12.28 | 11.73 | 11.83 | -3.15% | 1.73 | 3.27% |
| 2025-11-18 | 12.28 | 12.51 | 12.16 | 12.21 | -1.20% | 1.53 | 2.80% |
| 2025-11-17 | 12.85 | 12.92 | 12.34 | 12.36 | -3.77% | 2.94 | 5.30% |
| 2025-11-14 | 12.15 | 13.33 | 12.14 | 12.85 | +4.92% | 4.85 | 8.49% |
| 2025-11-13 | 12.32 | 12.32 | 12.07 | 12.24 | +0.40% | 1.38 | 2.55% |
| 2025-11-12 | 12.18 | 12.43 | 12.14 | 12.19 | +0.90% | 1.86 | 3.41% |
| 2025-11-11 | 11.84 | 12.13 | 11.76 | 12.09 | +2.00% | 1.33 | 2.48% |
| 2025-11-10 | 11.80 | 11.92 | 11.74 | 11.85 | +0.17% | 0.80 | 1.52% |
| 2025-11-07 | 11.70 | 11.98 | 11.61 | 11.83 | +1.61% | 1.72 | 3.27% |
| 2025-11-06 | 11.60 | 11.67 | 11.52 | 11.64 | +0.17% | 0.74 | 1.44% |
| 2025-11-05 | 11.55 | 11.66 | 11.53 | 11.62 | -0.25% | 0.72 | 1.40% |
| 2025-11-04 | 11.93 | 11.93 | 11.55 | 11.65 | -2.40% | 1.25 | 2.40% |
| 2025-11-03 | 12.26 | 12.27 | 11.87 | 11.94 | -1.63% | 1.61 | 3.02% |
| 2025-10-31 | 12.02 | 12.27 | 12.01 | 12.14 | +0.90% | 1.42 | 2.64% |
| 2025-10-30 | 12.39 | 12.42 | 12.01 | 12.03 | -3.33% | 1.37 | 2.53% |
| 2025-10-29 | 12.44 | 12.61 | 12.16 | 12.44 | +0.16% | 1.40 | 2.54% |
| 2025-10-28 | 12.14 | 12.58 | 12.08 | 12.42 | +2.36% | 2.63 | 4.78% |
| 2025-10-27 | 11.97 | 12.20 | 11.88 | 12.14 | +1.32% | 1.70 | 3.17% |
| 2025-10-24 | 12.24 | 12.27 | 11.74 | 11.98 | -0.74% | 2.39 | 4.49% |