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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 6.34 | 6.40 | 6.25 | 6.36 | +1.27% | 0.46 | 1.20% |
| 2026-02-13 | 6.28 | 6.36 | 6.28 | 6.28 | -0.16% | 0.30 | 0.78% |
| 2026-02-12 | 6.41 | 6.42 | 6.27 | 6.29 | -1.72% | 0.33 | 0.87% |
| 2026-02-11 | 6.41 | 6.44 | 6.38 | 6.40 | 0.00% | 0.29 | 0.74% |
| 2026-02-10 | 6.36 | 6.47 | 6.32 | 6.40 | +0.63% | 0.41 | 1.04% |
| 2026-02-09 | 6.34 | 6.41 | 6.28 | 6.36 | +1.27% | 0.38 | 0.99% |
| 2026-02-06 | 6.28 | 6.36 | 6.23 | 6.28 | +0.32% | 0.40 | 1.06% |
| 2026-02-05 | 6.26 | 6.32 | 6.21 | 6.26 | 0.00% | 0.31 | 0.81% |
| 2026-02-04 | 6.25 | 6.27 | 6.18 | 6.26 | +0.16% | 0.35 | 0.93% |
| 2026-02-03 | 6.18 | 6.25 | 6.12 | 6.25 | +2.12% | 0.38 | 1.01% |
| 2026-02-02 | 6.34 | 6.37 | 6.11 | 6.12 | -3.47% | 0.56 | 1.48% |
| 2026-01-30 | 6.30 | 6.40 | 6.24 | 6.34 | +0.63% | 0.55 | 1.45% |
| 2026-01-29 | 6.40 | 6.48 | 6.23 | 6.30 | -1.10% | 0.61 | 1.59% |
| 2026-01-28 | 6.59 | 6.60 | 6.35 | 6.37 | -3.19% | 0.83 | 2.13% |
| 2026-01-27 | 6.68 | 6.68 | 6.34 | 6.58 | -1.79% | 1.22 | 3.11% |
| 2026-01-26 | 6.60 | 6.78 | 6.44 | 6.70 | +2.13% | 1.45 | 3.63% |
| 2026-01-23 | 6.43 | 6.57 | 6.40 | 6.56 | +1.86% | 0.60 | 1.53% |
| 2026-01-22 | 6.49 | 6.51 | 6.40 | 6.44 | -0.31% | 0.44 | 1.12% |
| 2026-01-21 | 6.39 | 6.50 | 6.37 | 6.46 | +0.31% | 0.41 | 1.06% |
| 2026-01-20 | 6.50 | 6.55 | 6.41 | 6.44 | -0.46% | 0.49 | 1.26% |