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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 11.82 | 12.12 | 11.76 | 12.07 | +1.66% | 1.94 | 3.64% |
| 2025-10-22 | 12.15 | 12.28 | 11.72 | 11.87 | -3.06% | 2.39 | 4.52% |
| 2025-10-21 | 12.19 | 12.29 | 12.08 | 12.24 | +0.81% | 1.68 | 3.10% |
| 2025-10-20 | 12.16 | 12.26 | 11.96 | 12.14 | +0.90% | 1.57 | 2.90% |
| 2025-10-17 | 12.15 | 12.42 | 11.98 | 12.04 | -1.53% | 2.42 | 4.47% |
| 2025-10-16 | 12.17 | 12.47 | 12.02 | 12.22 | +0.73% | 3.56 | 6.54% |
| 2025-10-15 | 11.95 | 12.34 | 11.95 | 12.14 | +2.50% | 2.59 | 4.80% |
| 2025-10-14 | 11.73 | 12.22 | 11.69 | 11.84 | +0.84% | 3.20 | 6.01% |
| 2025-10-13 | 11.36 | 11.77 | 11.28 | 11.74 | 0.00% | 1.50 | 2.90% |
| 2025-10-10 | 11.70 | 12.00 | 11.64 | 11.74 | +0.42% | 2.27 | 4.31% |
| 2025-10-09 | 11.81 | 11.81 | 11.50 | 11.69 | -1.09% | 1.71 | 3.31% |
| 2025-09-30 | 11.76 | 11.96 | 11.75 | 11.82 | 0.00% | 1.84 | 3.49% |
| 2025-09-29 | 11.88 | 11.94 | 11.64 | 11.82 | -0.91% | 2.22 | 4.25% |
| 2025-09-26 | 11.62 | 11.93 | 11.45 | 11.93 | +2.11% | 3.28 | 6.25% |
| 2025-09-25 | 11.66 | 11.73 | 11.53 | 11.68 | 0.00% | 2.60 | 5.03% |
| 2025-09-24 | 11.32 | 11.84 | 11.28 | 11.68 | +3.23% | 5.23 | 10.09% |
| 2025-09-23 | 10.81 | 11.63 | 10.76 | 11.32 | +3.99% | 3.59 | 7.22% |
| 2025-09-22 | 10.73 | 11.08 | 10.73 | 10.88 | +2.23% | 2.06 | 4.24% |
| 2025-09-19 | 10.92 | 10.94 | 10.58 | 10.64 | -2.27% | 1.48 | 3.10% |
| 2025-09-18 | 10.99 | 11.28 | 10.82 | 10.89 | -0.90% | 2.11 | 4.33% |