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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.09 | 8.14 | 7.60 | 7.81 | -2.74% | 1.75 | 4.26% |
| 2025-08-19 | 8.11 | 8.35 | 8.00 | 8.03 | -0.99% | 1.26 | 2.94% |
| 2025-08-18 | 7.95 | 8.18 | 7.93 | 8.11 | +2.27% | 1.36 | 3.22% |
| 2025-08-15 | 7.75 | 7.96 | 7.50 | 7.93 | -0.38% | 1.57 | 3.83% |
| 2025-08-14 | 8.08 | 8.18 | 7.95 | 7.96 | -0.99% | 1.15 | 2.72% |
| 2025-08-13 | 7.75 | 8.09 | 7.72 | 8.04 | +4.15% | 1.36 | 3.28% |
| 2025-08-12 | 7.95 | 7.99 | 7.70 | 7.72 | -2.89% | 1.08 | 2.64% |
| 2025-08-11 | 7.80 | 7.99 | 7.79 | 7.95 | +1.66% | 1.00 | 2.42% |
| 2025-08-08 | 7.91 | 7.97 | 7.75 | 7.82 | -1.51% | 0.74 | 1.80% |
| 2025-08-07 | 8.18 | 8.35 | 7.91 | 7.94 | -3.87% | 1.27 | 3.00% |
| 2025-08-06 | 8.39 | 8.40 | 8.15 | 8.26 | -0.48% | 1.25 | 2.87% |
| 2025-08-05 | 8.24 | 8.42 | 8.10 | 8.30 | +0.97% | 1.65 | 3.80% |
| 2025-08-04 | 8.11 | 8.27 | 7.75 | 8.22 | +1.36% | 1.50 | 5.13% |
| 2025-08-01 | 8.11 | 8.37 | 8.05 | 8.11 | -1.34% | 1.78 | 5.94% |
| 2025-07-31 | 8.35 | 8.51 | 8.16 | 8.22 | -1.32% | 2.52 | 8.26% |
| 2025-07-30 | 7.84 | 8.80 | 7.80 | 8.33 | +6.11% | 3.48 | 11.36% |
| 2025-07-29 | 7.63 | 7.89 | 7.54 | 7.85 | +2.48% | 1.47 | 5.17% |
| 2025-07-28 | 7.58 | 7.77 | 7.56 | 7.66 | -0.26% | 1.06 | 3.79% |
| 2025-07-25 | 7.78 | 7.79 | 7.54 | 7.68 | -0.52% | 1.09 | 3.87% |
| 2025-07-24 | 7.64 | 7.88 | 7.60 | 7.72 | +0.78% | 1.48 | 5.24% |