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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 11.17 | 11.35 | 10.95 | 10.99 | -0.53% | 1.80 | 3.61% |
| 2025-09-16 | 10.86 | 11.08 | 10.81 | 11.05 | +1.52% | 1.26 | 2.56% |
| 2025-09-15 | 10.93 | 10.95 | 10.82 | 10.88 | -0.45% | 0.79 | 1.60% |
| 2025-09-12 | 10.99 | 11.03 | 10.81 | 10.93 | -0.18% | 1.50 | 3.04% |
| 2025-09-11 | 10.94 | 10.96 | 10.71 | 10.95 | +0.09% | 1.50 | 3.06% |
| 2025-09-10 | 10.95 | 11.02 | 10.84 | 10.94 | 0.00% | 0.86 | 1.74% |
| 2025-09-09 | 11.12 | 11.16 | 10.90 | 10.94 | -1.84% | 1.41 | 2.85% |
| 2025-09-08 | 10.94 | 11.21 | 10.94 | 11.15 | +1.15% | 1.54 | 3.07% |
| 2025-09-05 | 10.87 | 11.04 | 10.71 | 11.02 | +1.71% | 1.58 | 3.23% |
| 2025-09-04 | 11.14 | 11.16 | 10.69 | 10.83 | -2.20% | 2.27 | 4.60% |
| 2025-09-03 | 11.25 | 11.36 | 11.02 | 11.08 | -1.56% | 1.53 | 3.03% |
| 2025-09-02 | 11.55 | 11.62 | 11.18 | 11.25 | -2.61% | 2.67 | 5.19% |
| 2025-09-01 | 11.31 | 11.61 | 11.23 | 11.55 | +2.07% | 2.54 | 4.91% |
| 2025-08-29 | 11.53 | 11.63 | 11.30 | 11.32 | -1.02% | 2.61 | 5.04% |
| 2025-08-28 | 11.37 | 11.53 | 10.97 | 11.44 | +0.26% | 3.42 | 6.72% |
| 2025-08-27 | 11.89 | 11.89 | 11.40 | 11.41 | -3.86% | 3.96 | 7.57% |
| 2025-08-26 | 12.30 | 12.35 | 11.83 | 11.87 | -3.56% | 4.82 | 8.89% |
| 2025-08-25 | 11.99 | 12.65 | 11.70 | 12.30 | +3.87% | 7.99 | 14.52% |
| 2025-08-22 | 12.42 | 12.42 | 11.76 | 11.85 | -4.03% | 6.85 | 12.70% |
| 2025-08-21 | 11.98 | 12.76 | 11.84 | 12.34 | +0.08% | 11.24 | 20.39% |