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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 7.72 | 7.72 | 7.41 | 7.56 | -2.07% | 0.99 | 2.51% |
| 2025-10-22 | 7.85 | 8.03 | 7.70 | 7.72 | -2.03% | 1.23 | 3.00% |
| 2025-10-21 | 7.96 | 8.02 | 7.85 | 7.88 | -0.13% | 0.92 | 2.22% |
| 2025-10-20 | 8.05 | 8.14 | 7.83 | 7.89 | -1.00% | 1.13 | 2.69% |
| 2025-10-17 | 8.17 | 8.37 | 7.92 | 7.97 | -2.92% | 1.40 | 3.29% |
| 2025-10-16 | 8.18 | 8.62 | 8.10 | 8.21 | +0.74% | 1.83 | 4.17% |
| 2025-10-15 | 7.92 | 8.16 | 7.76 | 8.15 | +3.43% | 1.36 | 3.22% |
| 2025-10-14 | 8.32 | 8.40 | 7.83 | 7.88 | -4.25% | 1.84 | 4.31% |
| 2025-10-13 | 8.30 | 8.55 | 8.12 | 8.23 | -3.86% | 1.96 | 4.49% |
| 2025-10-10 | 9.50 | 9.51 | 8.46 | 8.56 | -6.45% | 3.61 | 7.80% |
| 2025-10-09 | 9.23 | 9.55 | 9.10 | 9.15 | +0.44% | 3.11 | 6.40% |
| 2025-09-30 | 8.42 | 9.56 | 8.37 | 9.11 | +8.45% | 4.05 | 8.58% |
| 2025-09-29 | 8.32 | 8.71 | 8.20 | 8.40 | +0.60% | 2.42 | 5.50% |
| 2025-09-26 | 8.64 | 8.70 | 8.35 | 8.35 | -3.02% | 3.01 | 6.71% |
| 2025-09-25 | 9.51 | 9.67 | 8.53 | 8.61 | -10.96% | 6.40 | 13.66% |
| 2025-09-24 | 9.71 | 10.31 | 9.57 | 9.67 | -0.41% | 8.75 | 16.77% |
| 2025-09-23 | 8.47 | 9.71 | 8.46 | 9.71 | +20.02% | 10.10 | 20.43% |
| 2025-09-22 | 8.19 | 8.23 | 8.00 | 8.09 | +0.25% | 0.97 | 2.28% |
| 2025-09-19 | 8.21 | 8.43 | 8.00 | 8.07 | -2.65% | 1.43 | 3.33% |
| 2025-09-18 | 7.87 | 8.86 | 7.83 | 8.29 | +5.07% | 3.41 | 7.79% |