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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 5.74 | 5.98 | 5.69 | 5.97 | +5.85% | 0.79 | 2.23% |
| 2026-03-23 | 5.95 | 5.99 | 5.55 | 5.64 | -6.47% | 0.75 | 2.14% |
| 2026-03-20 | 6.14 | 6.24 | 6.01 | 6.03 | -1.95% | 0.56 | 1.51% |
| 2026-03-19 | 6.20 | 6.29 | 6.12 | 6.15 | -1.91% | 0.54 | 1.44% |
| 2026-03-18 | 6.05 | 6.40 | 6.03 | 6.27 | +3.98% | 1.09 | 2.87% |
| 2026-03-17 | 6.00 | 6.28 | 5.98 | 6.03 | 0.00% | 0.71 | 1.92% |
| 2026-03-16 | 5.88 | 6.04 | 5.88 | 6.03 | +2.20% | 0.42 | 1.17% |
| 2026-03-13 | 5.96 | 6.02 | 5.89 | 5.90 | -0.67% | 0.40 | 1.10% |
| 2026-03-12 | 6.12 | 6.12 | 5.93 | 5.94 | -2.46% | 0.49 | 1.34% |
| 2026-03-11 | 6.19 | 6.27 | 6.08 | 6.09 | -1.30% | 0.64 | 1.71% |
| 2026-03-10 | 5.95 | 6.19 | 5.95 | 6.17 | +4.40% | 0.68 | 1.83% |
| 2026-03-09 | 5.86 | 5.92 | 5.78 | 5.91 | -0.17% | 0.65 | 1.83% |
| 2026-03-06 | 5.63 | 6.03 | 5.61 | 5.92 | +4.78% | 0.92 | 2.58% |
| 2026-03-05 | 5.67 | 5.74 | 5.61 | 5.65 | +1.44% | 0.61 | 1.78% |
| 2026-03-04 | 5.70 | 5.73 | 5.52 | 5.57 | -3.97% | 0.88 | 2.59% |
| 2026-03-03 | 6.09 | 6.10 | 5.78 | 5.80 | -4.29% | 0.75 | 2.11% |
| 2026-03-02 | 6.29 | 6.34 | 6.03 | 6.06 | -4.27% | 0.73 | 1.96% |
| 2026-02-27 | 6.29 | 6.33 | 6.25 | 6.33 | +0.80% | 0.26 | 0.69% |
| 2026-02-26 | 6.36 | 6.36 | 6.26 | 6.28 | -1.26% | 0.46 | 1.21% |
| 2026-02-25 | 6.38 | 6.39 | 6.33 | 6.36 | 0.00% | 0.38 | 0.99% |