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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 5.94 | 6.13 | 5.90 | 6.07 | +2.19% | 0.53 | 1.66% |
| 2025-12-17 | 5.92 | 5.97 | 5.79 | 5.94 | -0.34% | 0.53 | 1.73% |
| 2025-12-16 | 6.06 | 6.09 | 5.94 | 5.96 | -2.13% | 0.46 | 1.46% |
| 2025-12-15 | 6.13 | 6.17 | 6.07 | 6.09 | -1.62% | 0.42 | 1.30% |
| 2025-12-12 | 6.18 | 6.22 | 6.11 | 6.19 | +0.65% | 0.49 | 1.51% |
| 2025-12-11 | 6.24 | 6.25 | 6.10 | 6.15 | -1.76% | 0.71 | 2.20% |
| 2025-12-10 | 6.17 | 6.34 | 6.13 | 6.26 | +1.62% | 0.72 | 2.20% |
| 2025-12-09 | 6.22 | 6.37 | 6.15 | 6.16 | -0.81% | 0.56 | 1.71% |
| 2025-12-08 | 6.21 | 6.28 | 6.16 | 6.21 | 0.00% | 0.56 | 1.70% |
| 2025-12-05 | 6.14 | 6.30 | 6.04 | 6.21 | +1.31% | 0.80 | 2.45% |
| 2025-12-04 | 6.08 | 6.20 | 6.06 | 6.13 | +0.66% | 0.59 | 1.83% |
| 2025-12-03 | 6.21 | 6.25 | 6.04 | 6.09 | -2.09% | 0.59 | 1.84% |
| 2025-12-02 | 6.43 | 6.43 | 6.20 | 6.22 | -2.66% | 0.50 | 1.51% |
| 2025-12-01 | 6.52 | 6.53 | 6.36 | 6.39 | -1.69% | 0.65 | 1.94% |
| 2025-11-28 | 6.47 | 6.53 | 6.35 | 6.50 | +0.93% | 0.46 | 1.37% |
| 2025-11-27 | 6.51 | 6.51 | 6.38 | 6.44 | -0.62% | 0.59 | 1.74% |
| 2025-11-26 | 6.44 | 6.67 | 6.42 | 6.48 | +0.62% | 0.71 | 2.06% |
| 2025-11-25 | 6.33 | 6.53 | 6.33 | 6.44 | +1.90% | 0.62 | 1.82% |
| 2025-11-24 | 6.33 | 6.43 | 6.18 | 6.32 | -0.16% | 0.74 | 2.23% |
| 2025-11-21 | 6.64 | 6.68 | 6.24 | 6.33 | -4.96% | 1.45 | 4.33% |