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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 6.50 | 6.54 | 6.45 | 6.47 | -0.92% | 0.54 | 1.38% |
| 2026-01-16 | 6.61 | 6.64 | 6.43 | 6.53 | 0.00% | 0.71 | 1.79% |
| 2026-01-15 | 6.67 | 6.70 | 6.51 | 6.53 | -3.26% | 0.98 | 2.48% |
| 2026-01-14 | 6.76 | 6.89 | 6.62 | 6.75 | +0.45% | 1.35 | 3.29% |
| 2026-01-13 | 6.68 | 6.86 | 6.67 | 6.72 | +0.30% | 1.24 | 3.02% |
| 2026-01-12 | 6.73 | 6.81 | 6.63 | 6.70 | -0.45% | 0.97 | 2.40% |
| 2026-01-09 | 6.58 | 6.75 | 6.55 | 6.73 | +2.44% | 0.97 | 2.42% |
| 2026-01-08 | 6.42 | 6.64 | 6.42 | 6.57 | +1.55% | 0.83 | 2.11% |
| 2026-01-07 | 6.36 | 6.53 | 6.31 | 6.47 | +1.73% | 0.87 | 2.22% |
| 2026-01-06 | 6.33 | 6.39 | 6.29 | 6.36 | +0.47% | 0.81 | 2.11% |
| 2026-01-05 | 6.07 | 6.35 | 6.05 | 6.33 | +4.80% | 0.90 | 2.38% |
| 2025-12-31 | 6.03 | 6.04 | 5.95 | 6.04 | +1.00% | 0.26 | 0.82% |
| 2025-12-30 | 6.05 | 6.05 | 5.94 | 5.98 | -1.16% | 0.38 | 1.19% |
| 2025-12-29 | 6.06 | 6.12 | 6.02 | 6.05 | -0.49% | 0.32 | 1.01% |
| 2025-12-26 | 6.15 | 6.15 | 6.07 | 6.08 | -1.14% | 0.40 | 1.24% |
| 2025-12-25 | 6.09 | 6.17 | 6.04 | 6.15 | +1.15% | 0.36 | 1.12% |
| 2025-12-24 | 6.04 | 6.09 | 6.02 | 6.08 | +0.66% | 0.26 | 0.80% |
| 2025-12-23 | 6.16 | 6.16 | 6.03 | 6.04 | -1.95% | 0.41 | 1.29% |
| 2025-12-22 | 6.20 | 6.20 | 6.12 | 6.16 | 0.00% | 0.41 | 1.26% |
| 2025-12-19 | 6.06 | 6.28 | 6.06 | 6.16 | +1.48% | 0.62 | 1.90% |