盟科药业 sh.688373
4.93
-1.79%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 5.05 | 5.08 | 4.91 | 4.93 | -1.79% | 0.52 | 1.73% |
| 2026-05-22 | 5.09 | 5.14 | 4.95 | 5.02 | -0.79% | 0.57 | 1.86% |
| 2026-05-21 | 5.14 | 5.30 | 5.05 | 5.06 | -1.75% | 0.61 | 1.95% |
| 2026-05-20 | 5.23 | 5.26 | 5.10 | 5.15 | -1.53% | 0.51 | 1.63% |
| 2026-05-19 | 5.15 | 5.28 | 5.06 | 5.23 | -1.32% | 0.69 | 2.19% |
| 2026-05-18 | 5.42 | 5.45 | 5.26 | 5.30 | -2.57% | 0.67 | 2.09% |
| 2026-05-15 | 5.52 | 5.56 | 5.39 | 5.44 | -1.45% | 0.58 | 1.73% |
| 2026-05-14 | 5.67 | 5.68 | 5.51 | 5.52 | -2.30% | 0.52 | 1.55% |
| 2026-05-13 | 5.87 | 5.87 | 5.60 | 5.65 | -3.25% | 0.87 | 2.53% |
| 2026-05-12 | 6.04 | 6.04 | 5.82 | 5.84 | -2.67% | 0.67 | 1.89% |
| 2026-05-11 | 5.89 | 6.03 | 5.81 | 6.00 | +1.87% | 0.85 | 2.38% |
| 2026-05-08 | 5.98 | 6.03 | 5.83 | 5.89 | -1.83% | 0.71 | 1.97% |
| 2026-05-07 | 6.00 | 6.09 | 5.97 | 6.00 | +0.33% | 0.54 | 1.49% |
| 2026-05-06 | 6.03 | 6.05 | 5.96 | 5.98 | -0.66% | 0.58 | 1.60% |
| 2026-04-30 | 5.97 | 6.12 | 5.96 | 6.02 | +0.84% | 0.45 | 1.24% |
| 2026-04-29 | 5.89 | 6.05 | 5.85 | 5.97 | +1.53% | 0.53 | 1.48% |
| 2026-04-28 | 6.02 | 6.10 | 5.87 | 5.88 | -2.97% | 0.61 | 1.70% |
| 2026-04-27 | 5.89 | 6.09 | 5.85 | 6.06 | +2.54% | 0.52 | 1.43% |
| 2026-04-24 | 5.85 | 5.95 | 5.81 | 5.91 | +0.34% | 0.39 | 1.10% |
| 2026-04-23 | 6.03 | 6.08 | 5.86 | 5.89 | -2.64% | 0.45 | 1.25% |