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
2025-10-31	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%
2025-09-05	11.16	11.31	0.19	1.71%	10.99	11.33	141613	15842	3.23%
2025-09-04	11.43	11.12	-0.25	-2.20%	10.97	11.45	202121	22699	4.60%
2025-09-03	11.55	11.37	-0.18	-1.56%	11.31	11.66	133215	15315	3.03%
2025-09-02	11.86	11.55	-0.31	-2.61%	11.48	11.93	227995	26664	5.19%
2025-09-01	11.61	11.86	0.24	2.07%	11.53	11.92	215644	25392	4.91%
2025-08-29	11.83	11.62	-0.12	-1.02%	11.60	11.94	221494	26051	5.04%
2025-08-28	11.67	11.74	0.03	0.26%	11.26	11.83	294958	34176	6.72%
2025-08-27	12.20	11.71	-0.47	-3.86%	11.70	12.20	332361	39576	7.57%
2025-08-26	12.63	12.18	-0.45	-3.56%	12.14	12.68	390213	48162	8.89%
2025-08-25	12.31	12.63	0.47	3.87%	12.01	12.98	637534	79870	14.52%
2025-08-22	12.75	12.16	-0.51	-4.03%	12.07	12.75	557480	68544	12.70%
2025-08-21	12.30	12.67	0.01	0.08%	12.15	13.10	895337	112372	20.39%
2025-08-20	12.66	12.66	1.15	9.99%	11.62	12.66	1123666	139033	25.59%
2025-08-19	11.52	11.51	0.00	0.00%	11.43	11.74	204210	23673	4.65%
2025-08-18	11.28	11.51	0.24	2.13%	11.24	11.77	301206	34774	6.86%
2025-08-15	11.03	11.27	0.22	1.99%	11.01	11.27	164970	18403	3.76%
2025-08-14	11.30	11.05	-0.20	-1.78%	11.00	11.42	186284	20899	4.24%
2025-08-13	11.40	11.25	-0.10	-0.88%	11.15	11.42	172393	19379	3.93%
2025-08-12	11.34	11.35	-0.01	-0.09%	11.15	11.68	234333	26633	5.34%
2025-08-11	11.16	11.36	0.40	3.65%	11.05	11.57	320752	36126	7.31%
2025-08-08	10.61	10.96	0.23	2.14%	10.57	11.07	264489	28654	6.02%
2025-08-07	11.03	10.73	-0.30	-2.72%	10.72	11.10	247847	26959	5.64%
2025-08-06	11.35	11.03	-0.32	-2.82%	10.99	11.45	246409	27400	5.61%
2025-08-05	11.50	11.35	-0.20	-1.73%	11.25	11.68	231730	26374	5.28%
2025-08-04	11.52	11.55	-0.02	-0.17%	11.12	11.72	286238	32604	6.52%
2025-08-01	11.32	11.57	0.20	1.76%	11.26	11.72	346930	40065	7.90%
2025-07-31	11.33	11.37	0.03	0.26%	11.27	11.55	259584	29586	5.91%
2025-07-30	11.31	11.34	-0.04	-0.35%	11.20	11.56	330650	37642	7.53%
2025-07-29	10.90	11.38	0.56	5.18%	10.71	11.52	422210	47257	9.62%
2025-07-28	10.85	10.82	-0.03	-0.28%	10.76	11.05	140521	15260	3.20%
2025-07-25	10.82	10.85	0.04	0.37%	10.77	11.04	168981	18416	3.85%