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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 5.98 | 6.06 | 5.94 | 6.05 | +0.33% | 0.41 | 1.12% |
| 2026-04-21 | 6.17 | 6.20 | 5.98 | 6.03 | -1.79% | 0.63 | 1.73% |
| 2026-04-20 | 6.26 | 6.33 | 6.12 | 6.14 | -1.13% | 0.71 | 1.89% |
| 2026-04-17 | 6.37 | 6.40 | 6.15 | 6.21 | -2.66% | 0.91 | 2.40% |
| 2026-04-16 | 6.35 | 6.41 | 6.22 | 6.38 | +0.31% | 0.79 | 2.06% |
| 2026-04-15 | 6.28 | 6.40 | 6.20 | 6.36 | +2.09% | 1.10 | 2.86% |
| 2026-04-14 | 6.20 | 6.23 | 6.08 | 6.23 | +1.14% | 0.69 | 1.86% |
| 2026-04-13 | 6.20 | 6.21 | 6.10 | 6.16 | -1.28% | 0.55 | 1.47% |
| 2026-04-10 | 6.21 | 6.35 | 6.16 | 6.24 | +0.48% | 0.67 | 1.77% |
| 2026-04-09 | 6.34 | 6.47 | 6.18 | 6.21 | -2.97% | 0.85 | 2.22% |
| 2026-04-08 | 6.43 | 6.48 | 6.29 | 6.40 | +1.27% | 0.63 | 1.63% |
| 2026-04-07 | 6.29 | 6.42 | 6.15 | 6.32 | +0.48% | 0.69 | 1.80% |
| 2026-04-03 | 6.48 | 6.48 | 6.27 | 6.29 | -2.93% | 0.71 | 1.85% |
| 2026-04-02 | 6.43 | 6.58 | 6.37 | 6.48 | 0.00% | 1.23 | 3.13% |
| 2026-04-01 | 6.25 | 6.53 | 6.21 | 6.48 | +4.85% | 1.43 | 3.68% |
| 2026-03-31 | 6.22 | 6.49 | 6.15 | 6.18 | -0.32% | 0.86 | 2.26% |
| 2026-03-30 | 6.12 | 6.28 | 6.10 | 6.20 | +0.98% | 0.66 | 1.76% |
| 2026-03-27 | 5.88 | 6.15 | 5.85 | 6.14 | +4.42% | 0.66 | 1.81% |
| 2026-03-26 | 6.03 | 6.09 | 5.84 | 5.88 | -2.16% | 0.50 | 1.40% |
| 2026-03-25 | 6.00 | 6.12 | 5.97 | 6.01 | +0.67% | 0.55 | 1.50% |