方盛制药 (603998) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-12-16	11.26	11.03	-0.29	-2.56%	10.98	11.30	75995	8422	1.73%
2025-12-15	11.65	11.32	-0.12	-1.05%	11.30	11.67	80852	9212	1.84%
2025-12-12	11.30	11.44	0.19	1.69%	11.11	11.55	112227	12744	2.56%
2025-12-11	11.48	11.25	-0.24	-2.09%	11.24	11.48	79028	8950	1.80%
2025-12-10	11.41	11.49	0.06	0.52%	11.30	11.49	56684	6452	1.29%
2025-12-09	11.62	11.43	-0.22	-1.89%	11.43	11.69	74670	8620	1.70%
2025-12-08	11.56	11.65	0.17	1.48%	11.55	11.96	118660	13879	2.70%
2025-12-05	11.44	11.48	0.04	0.35%	11.33	11.49	62060	7085	1.41%
2025-12-04	11.38	11.44	0.06	0.53%	11.25	11.47	61982	7045	1.41%
2025-12-03	11.24	11.38	0.14	1.25%	11.21	11.47	91987	10442	2.09%
2025-12-02	11.48	11.24	-0.22	-1.92%	11.22	11.48	83203	9394	1.89%
2025-12-01	11.41	11.46	0.01	0.09%	11.41	11.50	68085	7799	1.55%
2025-11-28	11.42	11.45	-0.03	-0.26%	11.31	11.48	67661	7719	1.54%
2025-11-27	11.41	11.48	0.04	0.35%	11.28	11.53	76337	8721	1.74%
2025-11-26	11.56	11.44	-0.10	-0.87%	11.41	11.75	131100	15190	2.99%
2025-11-25	11.45	11.54	0.20	1.76%	11.44	11.65	100152	11564	2.28%
2025-11-24	11.48	11.34	-0.11	-0.96%	11.24	11.61	104933	11940	2.39%
2025-11-21	11.80	11.45	-0.43	-3.62%	11.45	11.92	113157	13141	2.58%
2025-11-20	11.98	11.88	-0.10	-0.83%	11.83	12.06	83086	9915	1.89%
2025-11-19	12.39	11.98	-0.39	-3.15%	11.88	12.44	143561	17311	3.27%
2025-11-18	12.44	12.37	-0.15	-1.20%	12.32	12.67	122763	15294	2.80%
2025-11-17	13.01	12.52	-0.49	-3.77%	12.50	13.08	232808	29448	5.30%
2025-11-14	12.31	13.01	0.61	4.92%	12.30	13.50	372959	48505	8.49%
2025-11-13	12.48	12.40	0.05	0.40%	12.22	12.48	111784	13768	2.55%
2025-11-12	12.34	12.35	0.11	0.90%	12.30	12.59	149586	18586	3.41%
2025-11-11	11.99	12.24	0.24	2.00%	11.91	12.28	109009	13261	2.48%
2025-11-10	11.95	12.00	0.02	0.17%	11.89	12.07	66893	8025	1.52%
2025-11-07	11.85	11.98	0.19	1.61%	11.76	12.13	143431	17171	3.27%
2025-11-06	11.75	11.79	0.02	0.17%	11.67	11.82	63255	7434	1.44%
2025-11-05	11.70	11.77	-0.03	-0.25%	11.68	11.81	61277	7203	1.40%
2025-11-04	12.08	11.80	-0.29	-2.40%	11.70	12.08	105324	12481	2.40%
2025-11-03	12.42	12.09	-0.20	-1.63%	12.02	12.43	132482	16052	3.02%
2025-10-31	12.17	12.29	0.11	0.90%	12.16	12.43	115728	14232	2.64%
2025-10-30	12.55	12.18	-0.42	-3.33%	12.16	12.58	111300	13722	2.53%
2025-10-29	12.60	12.60	0.02	0.16%	12.32	12.77	111566	13963	2.54%
2025-10-28	12.29	12.58	0.29	2.36%	12.23	12.74	209748	26309	4.78%
2025-10-27	12.12	12.29	0.16	1.32%	12.03	12.36	139301	17042	3.17%
2025-10-24	12.40	12.13	-0.09	-0.74%	11.89	12.43	197077	23862	4.49%
2025-10-23	11.97	12.22	0.20	1.66%	11.91	12.27	159896	19404	3.64%
2025-10-22	12.31	12.02	-0.38	-3.06%	11.87	12.44	198680	23942	4.52%
2025-10-21	12.35	12.40	0.10	0.81%	12.23	12.45	136239	16817	3.10%
2025-10-20	12.32	12.30	0.11	0.90%	12.11	12.42	127531	15666	2.90%
2025-10-17	12.31	12.19	-0.19	-1.53%	12.13	12.58	196374	24167	4.47%
2025-10-16	12.33	12.38	0.09	0.73%	12.17	12.63	287176	35602	6.54%
2025-10-15	12.10	12.29	0.30	2.50%	12.10	12.50	210945	25931	4.80%
2025-10-14	11.88	11.99	0.10	0.84%	11.84	12.38	263706	31982	6.01%
2025-10-13	11.50	11.89	0.00	0.00%	11.42	11.92	127343	14987	2.90%
2025-10-10	11.85	11.89	0.05	0.42%	11.79	12.15	189213	22653	4.31%
2025-10-09	11.96	11.84	-0.13	-1.09%	11.65	11.96	145304	17104	3.31%
2025-09-30	11.91	11.97	0.00	0.00%	11.90	12.11	153160	18363	3.49%
2025-09-29	12.03	11.97	-0.11	-0.91%	11.79	12.09	186389	22159	4.24%
2025-09-26	11.77	12.08	0.25	2.11%	11.60	12.08	274642	32769	6.25%
2025-09-25	11.81	11.83	0.00	0.00%	11.68	11.88	220955	26024	5.03%
2025-09-24	11.46	11.83	0.37	3.23%	11.42	11.99	443017	52320	10.09%
2025-09-23	10.95	11.46	0.44	3.99%	10.90	11.78	317228	35911	7.22%
2025-09-22	10.87	11.02	0.24	2.23%	10.87	11.22	186127	20619	4.24%
2025-09-19	11.06	10.78	-0.25	-2.27%	10.72	11.08	135985	14767	3.10%
2025-09-18	11.13	11.03	-0.10	-0.90%	10.96	11.42	190002	21107	4.33%
2025-09-17	11.46	11.28	-0.06	-0.53%	11.24	11.65	158622	18017	3.61%
2025-09-16	11.15	11.34	0.17	1.52%	11.10	11.37	112390	12642	2.56%
2025-09-15	11.22	11.17	-0.05	-0.45%	11.11	11.24	70402	7856	1.60%
2025-09-12	11.28	11.22	-0.02	-0.18%	11.10	11.32	133552	14963	3.04%
2025-09-11	11.23	11.24	0.01	0.09%	10.99	11.25	134428	14952	3.06%
2025-09-10	11.24	11.23	0.00	0.00%	11.13	11.31	76273	8550	1.74%
2025-09-09	11.41	11.23	-0.21	-1.84%	11.19	11.45	124954	14115	2.85%
2025-09-08	11.23	11.44	0.13	1.15%	11.23	11.51	134826	15359	3.07%