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
2026-04-30	10.96	10.99	0.01	0.09%	10.96	11.11	84386	9316	1.92%
2026-04-29	10.85	10.98	0.16	1.48%	10.77	11.10	94382	10321	2.15%
2026-04-28	10.79	10.82	0.03	0.28%	10.74	10.97	98107	10630	2.23%
2026-04-27	10.96	10.79	0.24	2.27%	10.61	10.97	142582	15363	3.25%
2026-04-24	10.36	10.55	0.15	1.44%	10.28	10.62	103150	10793	2.35%
2026-04-23	10.34	10.40	0.03	0.29%	10.32	10.45	55008	5709	1.25%
2026-04-22	10.40	10.37	-0.07	-0.67%	10.29	10.40	65830	6795	1.50%
2026-04-21	10.36	10.44	0.10	0.97%	10.31	10.48	63166	6553	1.44%
2026-04-20	10.37	10.34	-0.01	-0.10%	10.24	10.38	62879	6472	1.43%
2026-04-17	10.73	10.35	-0.39	-3.63%	10.30	10.73	164900	17142	3.76%
2026-04-16	10.90	10.74	-0.17	-1.56%	10.68	10.90	87574	9405	1.99%
2026-04-15	10.69	10.91	0.30	2.83%	10.65	10.95	124584	13499	2.84%
2026-04-14	10.63	10.61	0.04	0.38%	10.44	10.63	68668	7217	1.56%
2026-04-13	10.75	10.57	-0.25	-2.31%	10.44	10.78	103061	10893	2.35%
2026-04-10	10.83	10.82	0.00	0.00%	10.72	10.96	81284	8809	1.85%
2026-04-09	10.97	10.82	-0.20	-1.81%	10.76	11.10	98436	10729	2.24%
2026-04-08	11.08	11.02	0.10	0.92%	10.96	11.15	128054	14102	2.92%
2026-04-07	10.85	10.92	0.07	0.65%	10.76	11.10	78865	8634	1.80%
2026-04-03	11.20	10.85	-0.45	-3.98%	10.83	11.33	91839	10120	2.09%
2026-04-02	11.18	11.30	0.09	0.80%	11.13	11.33	90262	10156	2.06%
2026-04-01	10.86	11.21	0.40	3.70%	10.86	11.24	100710	11168	2.29%
2026-03-31	10.93	10.81	-0.16	-1.46%	10.66	11.08	95803	10356	2.18%
2026-03-30	10.95	10.97	-0.12	-1.08%	10.89	11.22	104624	11531	2.38%
2026-03-27	10.82	11.09	0.28	2.59%	10.72	11.12	94082	10306	2.14%
2026-03-26	10.71	10.81	0.06	0.56%	10.69	10.96	67035	7244	1.53%
2026-03-25	10.71	10.75	0.05	0.47%	10.67	10.84	59736	6422	1.36%
2026-03-24	10.60	10.70	0.32	3.08%	10.46	10.73	80567	8567	1.83%
2026-03-23	11.07	10.38	-0.82	-7.32%	10.28	11.07	149922	15896	3.41%
2026-03-20	11.53	11.20	-0.25	-2.18%	11.19	11.61	76294	8685	1.74%
2026-03-19	11.81	11.45	-0.44	-3.70%	11.35	11.89	80120	9256	1.82%
2026-03-18	11.84	11.89	0.05	0.42%	11.68	11.90	45897	5408	1.05%
2026-03-17	12.06	11.84	-0.22	-1.82%	11.84	12.11	59086	7078	1.35%
2026-03-16	11.92	12.06	0.15	1.26%	11.87	12.13	64023	7679	1.46%
2026-03-13	11.91	11.91	-0.04	-0.33%	11.88	12.05	50493	6047	1.15%
2026-03-12	12.05	11.95	-0.10	-0.83%	11.90	12.16	48907	5862	1.11%
2026-03-11	12.21	12.05	-0.12	-0.99%	11.88	12.21	55579	6668	1.27%
2026-03-10	12.10	12.17	0.16	1.33%	12.03	12.23	45407	5515	1.03%
2026-03-09	12.00	12.01	-0.10	-0.83%	11.84	12.09	48166	5767	1.10%
2026-03-06	11.80	12.11	0.32	2.71%	11.79	12.14	59051	7108	1.34%
2026-03-05	11.90	11.79	0.07	0.60%	11.74	11.97	50828	6033	1.16%
2026-03-04	11.85	11.72	-0.17	-1.43%	11.61	11.97	65351	7687	1.49%
2026-03-03	12.19	11.89	-0.18	-1.49%	11.88	12.25	81567	9845	1.86%
2026-03-02	12.31	12.07	-0.32	-2.58%	12.05	12.45	91041	11106	2.07%
2026-02-27	12.40	12.39	0.00	0.00%	12.35	12.50	46411	5751	1.06%
2026-02-26	12.55	12.39	-0.15	-1.20%	12.35	12.61	58684	7298	1.34%
2026-02-25	12.60	12.54	-0.06	-0.48%	12.46	12.63	59699	7484	1.36%
2026-02-24	12.52	12.60	0.20	1.61%	12.44	12.64	63537	7983	1.45%
2026-02-13	12.45	12.40	-0.08	-0.64%	12.38	12.68	68390	8559	1.56%
2026-02-12	12.38	12.48	0.10	0.81%	12.21	12.60	69597	8660	1.59%
2026-02-11	12.51	12.38	-0.05	-0.40%	12.35	12.62	61355	7642	1.40%
2026-02-10	12.68	12.43	-0.25	-1.97%	12.43	12.68	84356	10576	1.92%
2026-02-09	12.52	12.68	0.21	1.68%	12.28	12.68	183175	22892	4.17%
2026-02-06	12.69	12.47	0.21	1.71%	12.36	12.88	260993	32834	5.94%
2026-02-05	11.82	12.26	0.39	3.29%	11.82	12.57	225821	27916	5.14%
2026-02-04	11.75	11.87	0.12	1.02%	11.67	11.87	44280	5217	1.01%
2026-02-03	11.75	11.75	0.12	1.03%	11.57	11.77	48129	5620	1.10%
2026-02-02	11.78	11.63	-0.17	-1.44%	11.62	11.88	55699	6553	1.27%
2026-01-30	11.88	11.80	-0.02	-0.17%	11.70	12.02	56716	6724	1.29%
2026-01-29	11.86	11.82	-0.11	-0.92%	11.60	11.96	88120	10390	2.01%
2026-01-28	12.19	11.93	-0.29	-2.37%	11.88	12.19	99712	11967	2.27%
2026-01-27	12.52	12.22	-0.28	-2.24%	12.05	12.52	101839	12411	2.32%
2026-01-26	12.44	12.50	0.10	0.81%	12.35	12.67	98339	12332	2.24%