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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 6.65 | 6.77 | 6.55 | 6.66 | -0.15% | 0.61 | 1.73% |
| 2025-11-19 | 6.84 | 6.89 | 6.63 | 6.67 | -2.20% | 0.72 | 2.05% |
| 2025-11-18 | 7.00 | 7.00 | 6.70 | 6.82 | -4.35% | 1.28 | 3.57% |
| 2025-11-17 | 7.39 | 7.42 | 7.03 | 7.13 | -3.52% | 0.95 | 2.52% |
| 2025-11-14 | 7.37 | 7.61 | 7.37 | 7.39 | -0.54% | 0.91 | 2.30% |
| 2025-11-13 | 7.40 | 7.48 | 7.31 | 7.43 | 0.00% | 0.88 | 2.27% |
| 2025-11-12 | 7.30 | 7.52 | 7.23 | 7.43 | +1.50% | 1.22 | 3.14% |
| 2025-11-11 | 7.23 | 7.34 | 7.19 | 7.32 | +1.39% | 0.77 | 2.02% |
| 2025-11-10 | 7.19 | 7.29 | 7.10 | 7.22 | +0.42% | 0.82 | 2.17% |
| 2025-11-07 | 7.21 | 7.23 | 7.12 | 7.19 | +0.14% | 0.59 | 1.56% |
| 2025-11-06 | 7.22 | 7.25 | 7.14 | 7.18 | -0.14% | 0.62 | 1.64% |
| 2025-11-05 | 7.18 | 7.26 | 7.10 | 7.19 | -0.28% | 0.81 | 2.14% |
| 2025-11-04 | 7.59 | 7.59 | 7.16 | 7.21 | -5.01% | 1.61 | 4.20% |
| 2025-11-03 | 7.57 | 7.69 | 7.32 | 7.59 | +0.93% | 1.64 | 4.16% |
| 2025-10-31 | 7.38 | 7.63 | 7.27 | 7.52 | +2.17% | 1.60 | 4.07% |
| 2025-10-30 | 7.44 | 7.59 | 7.20 | 7.36 | -0.94% | 1.11 | 2.87% |
| 2025-10-29 | 7.71 | 7.72 | 7.37 | 7.43 | -3.76% | 1.25 | 3.18% |
| 2025-10-28 | 7.68 | 7.80 | 7.57 | 7.72 | +1.98% | 1.08 | 2.67% |
| 2025-10-27 | 7.62 | 7.72 | 7.51 | 7.57 | 0.00% | 1.00 | 2.50% |
| 2025-10-24 | 7.60 | 7.72 | 7.54 | 7.57 | +0.13% | 0.72 | 1.80% |