方盛制药(603998)股票行情
方盛制药(603998)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-12-15 | 11.65 | 11.32 | -0.12 | -1.05% | 11.30 | 11.67 | 80852 | 9212.15 | 1.84% |
| 2025-12-12 | 11.30 | 11.44 | 0.19 | 1.69% | 11.11 | 11.55 | 112227 | 12744.37 | 2.56% |
| 2025-12-11 | 11.48 | 11.25 | -0.24 | -2.09% | 11.24 | 11.48 | 79028 | 8950.84 | 1.80% |
| 2025-12-10 | 11.41 | 11.49 | 0.06 | 0.52% | 11.30 | 11.49 | 56684 | 6452.06 | 1.29% |
| 2025-12-09 | 11.62 | 11.43 | -0.22 | -1.89% | 11.43 | 11.69 | 74670 | 8620.37 | 1.70% |
| 2025-12-08 | 11.56 | 11.65 | 0.17 | 1.48% | 11.55 | 11.96 | 118660 | 13879.27 | 2.70% |
| 2025-12-05 | 11.44 | 11.48 | 0.04 | 0.35% | 11.33 | 11.49 | 62060 | 7085.94 | 1.41% |
| 2025-12-04 | 11.38 | 11.44 | 0.06 | 0.53% | 11.25 | 11.47 | 61982 | 7045.89 | 1.41% |
| 2025-12-03 | 11.24 | 11.38 | 0.14 | 1.25% | 11.21 | 11.47 | 91987 | 10442.22 | 2.09% |
| 2025-12-02 | 11.48 | 11.24 | -0.22 | -1.92% | 11.22 | 11.48 | 83203 | 9394.48 | 1.89% |
| 2025-12-01 | 11.41 | 11.46 | 0.01 | 0.09% | 11.41 | 11.50 | 68085 | 7799.15 | 1.55% |
| 2025-11-28 | 11.42 | 11.45 | -0.03 | -0.26% | 11.31 | 11.48 | 67661 | 7719.67 | 1.54% |
| 2025-11-27 | 11.41 | 11.48 | 0.04 | 0.35% | 11.28 | 11.53 | 76337 | 8721.80 | 1.74% |
| 2025-11-26 | 11.56 | 11.44 | -0.10 | -0.87% | 11.41 | 11.75 | 131100 | 15190.67 | 2.99% |
| 2025-11-25 | 11.45 | 11.54 | 0.20 | 1.76% | 11.44 | 11.65 | 100152 | 11564.10 | 2.28% |
| 2025-11-24 | 11.48 | 11.34 | -0.11 | -0.96% | 11.24 | 11.61 | 104933 | 11940.24 | 2.39% |
| 2025-11-21 | 11.80 | 11.45 | -0.43 | -3.62% | 11.45 | 11.92 | 113157 | 13141.00 | 2.58% |
| 2025-11-20 | 11.98 | 11.88 | -0.10 | -0.83% | 11.83 | 12.06 | 83086 | 9915.53 | 1.89% |
| 2025-11-19 | 12.39 | 11.98 | -0.39 | -3.15% | 11.88 | 12.44 | 143561 | 17311.24 | 3.27% |
| 2025-11-18 | 12.44 | 12.37 | -0.15 | -1.20% | 12.32 | 12.67 | 122763 | 15294.92 | 2.80% |
| 2025-11-17 | 13.01 | 12.52 | -0.49 | -3.77% | 12.50 | 13.08 | 232808 | 29448.47 | 5.30% |
| 2025-11-14 | 12.31 | 13.01 | 0.61 | 4.92% | 12.30 | 13.50 | 372959 | 48505.18 | 8.49% |
| 2025-11-13 | 12.48 | 12.40 | 0.05 | 0.40% | 12.22 | 12.48 | 111784 | 13768.84 | 2.55% |
| 2025-11-12 | 12.34 | 12.35 | 0.11 | 0.90% | 12.30 | 12.59 | 149586 | 18586.49 | 3.41% |
| 2025-11-11 | 11.99 | 12.24 | 0.24 | 2.00% | 11.91 | 12.28 | 109009 | 13261.25 | 2.48% |
| 2025-11-10 | 11.95 | 12.00 | 0.02 | 0.17% | 11.89 | 12.07 | 66893 | 8025.02 | 1.52% |
| 2025-11-07 | 11.85 | 11.98 | 0.19 | 1.61% | 11.76 | 12.13 | 143431 | 17171.45 | 3.27% |
| 2025-11-06 | 11.75 | 11.79 | 0.02 | 0.17% | 11.67 | 11.82 | 63255 | 7434.07 | 1.44% |
| 2025-11-05 | 11.70 | 11.77 | -0.03 | -0.25% | 11.68 | 11.81 | 61277 | 7203.92 | 1.40% |
| 2025-11-04 | 12.08 | 11.80 | -0.29 | -2.40% | 11.70 | 12.08 | 105324 | 12481.52 | 2.40% |
| 2025-11-03 | 12.42 | 12.09 | -0.20 | -1.63% | 12.02 | 12.43 | 132482 | 16052.69 | 3.02% |
| 2025-10-31 | 12.17 | 12.29 | 0.11 | 0.90% | 12.16 | 12.43 | 115728 | 14232.88 | 2.64% |
| 2025-10-30 | 12.55 | 12.18 | -0.42 | -3.33% | 12.16 | 12.58 | 111300 | 13722.90 | 2.53% |
| 2025-10-29 | 12.60 | 12.60 | 0.02 | 0.16% | 12.32 | 12.77 | 111566 | 13963.83 | 2.54% |
| 2025-10-28 | 12.29 | 12.58 | 0.29 | 2.36% | 12.23 | 12.74 | 209748 | 26309.90 | 4.78% |
| 2025-10-27 | 12.12 | 12.29 | 0.16 | 1.32% | 12.03 | 12.36 | 139301 | 17042.09 | 3.17% |
| 2025-10-24 | 12.40 | 12.13 | -0.09 | -0.74% | 11.89 | 12.43 | 197077 | 23862.33 | 4.49% |
| 2025-10-23 | 11.97 | 12.22 | 0.20 | 1.66% | 11.91 | 12.27 | 159896 | 19404.02 | 3.64% |
| 2025-10-22 | 12.31 | 12.02 | -0.38 | -3.06% | 11.87 | 12.44 | 198680 | 23942.41 | 4.52% |
| 2025-10-21 | 12.35 | 12.40 | 0.10 | 0.81% | 12.23 | 12.45 | 136239 | 16817.33 | 3.10% |
| 2025-10-20 | 12.32 | 12.30 | 0.11 | 0.90% | 12.11 | 12.42 | 127531 | 15666.79 | 2.90% |
| 2025-10-17 | 12.31 | 12.19 | -0.19 | -1.53% | 12.13 | 12.58 | 196374 | 24167.97 | 4.47% |
| 2025-10-16 | 12.33 | 12.38 | 0.09 | 0.73% | 12.17 | 12.63 | 287176 | 35602.63 | 6.54% |
| 2025-10-15 | 12.10 | 12.29 | 0.30 | 2.50% | 12.10 | 12.50 | 210945 | 25931.31 | 4.80% |
| 2025-10-14 | 11.88 | 11.99 | 0.10 | 0.84% | 11.84 | 12.38 | 263706 | 31982.14 | 6.01% |
| 2025-10-13 | 11.50 | 11.89 | 0.00 | 0.00% | 11.42 | 11.92 | 127343 | 14987.42 | 2.90% |
| 2025-10-10 | 11.85 | 11.89 | 0.05 | 0.42% | 11.79 | 12.15 | 189213 | 22653.76 | 4.31% |
| 2025-10-09 | 11.96 | 11.84 | -0.13 | -1.09% | 11.65 | 11.96 | 145304 | 17104.63 | 3.31% |
| 2025-09-30 | 11.91 | 11.97 | 0.00 | 0.00% | 11.90 | 12.11 | 153160 | 18363.27 | 3.49% |
| 2025-09-29 | 12.03 | 11.97 | -0.11 | -0.91% | 11.79 | 12.09 | 186389 | 22159.30 | 4.24% |
| 2025-09-26 | 11.77 | 12.08 | 0.25 | 2.11% | 11.60 | 12.08 | 274642 | 32769.18 | 6.25% |
| 2025-09-25 | 11.81 | 11.83 | 0.00 | 0.00% | 11.68 | 11.88 | 220955 | 26024.36 | 5.03% |
| 2025-09-24 | 11.46 | 11.83 | 0.37 | 3.23% | 11.42 | 11.99 | 443017 | 52320.50 | 10.09% |
| 2025-09-23 | 10.95 | 11.46 | 0.44 | 3.99% | 10.90 | 11.78 | 317228 | 35911.75 | 7.22% |
| 2025-09-22 | 10.87 | 11.02 | 0.24 | 2.23% | 10.87 | 11.22 | 186127 | 20619.84 | 4.24% |
| 2025-09-19 | 11.06 | 10.78 | -0.25 | -2.27% | 10.72 | 11.08 | 135985 | 14767.53 | 3.10% |
| 2025-09-18 | 11.13 | 11.03 | -0.10 | -0.90% | 10.96 | 11.42 | 190002 | 21107.10 | 4.33% |
| 2025-09-17 | 11.46 | 11.28 | -0.06 | -0.53% | 11.24 | 11.65 | 158622 | 18017.88 | 3.61% |
| 2025-09-16 | 11.15 | 11.34 | 0.17 | 1.52% | 11.10 | 11.37 | 112390 | 12642.78 | 2.56% |
| 2025-09-15 | 11.22 | 11.17 | -0.05 | -0.45% | 11.11 | 11.24 | 70402 | 7856.27 | 1.60% |
| 2025-09-12 | 11.28 | 11.22 | -0.02 | -0.18% | 11.10 | 11.32 | 133552 | 14963.32 | 3.04% |
| 2025-09-11 | 11.23 | 11.24 | 0.01 | 0.09% | 10.99 | 11.25 | 134428 | 14952.31 | 3.06% |
| 2025-09-10 | 11.24 | 11.23 | 0.00 | 0.00% | 11.13 | 11.31 | 76273 | 8550.84 | 1.74% |
| 2025-09-09 | 11.41 | 11.23 | -0.21 | -1.84% | 11.19 | 11.45 | 124954 | 14115.97 | 2.85% |
| 2025-09-08 | 11.23 | 11.44 | 0.13 | 1.15% | 11.23 | 11.51 | 134826 | 15359.56 | 3.07% |
| 2025-09-05 | 11.16 | 11.31 | 0.19 | 1.71% | 10.99 | 11.33 | 141613 | 15842.68 | 3.23% |
| 2025-09-04 | 11.43 | 11.12 | -0.25 | -2.20% | 10.97 | 11.45 | 202121 | 22699.51 | 4.60% |
| 2025-09-03 | 11.55 | 11.37 | -0.18 | -1.56% | 11.31 | 11.66 | 133215 | 15315.31 | 3.03% |
| 2025-09-02 | 11.86 | 11.55 | -0.31 | -2.61% | 11.48 | 11.93 | 227995 | 26664.25 | 5.19% |
| 2025-09-01 | 11.61 | 11.86 | 0.24 | 2.07% | 11.53 | 11.92 | 215644 | 25392.01 | 4.91% |
| 2025-08-29 | 11.83 | 11.62 | -0.12 | -1.02% | 11.60 | 11.94 | 221494 | 26051.75 | 5.04% |
| 2025-08-28 | 11.67 | 11.74 | 0.03 | 0.26% | 11.26 | 11.83 | 294958 | 34176.41 | 6.72% |
| 2025-08-27 | 12.20 | 11.71 | -0.47 | -3.86% | 11.70 | 12.20 | 332361 | 39576.10 | 7.57% |
| 2025-08-26 | 12.63 | 12.18 | -0.45 | -3.56% | 12.14 | 12.68 | 390213 | 48162.36 | 8.89% |
| 2025-08-25 | 12.31 | 12.63 | 0.47 | 3.87% | 12.01 | 12.98 | 637534 | 79870.46 | 14.52% |
| 2025-08-22 | 12.75 | 12.16 | -0.51 | -4.03% | 12.07 | 12.75 | 557480 | 68544.87 | 12.70% |
| 2025-08-21 | 12.30 | 12.67 | 0.01 | 0.08% | 12.15 | 13.10 | 895337 | 112372.62 | 20.39% |
| 2025-08-20 | 12.66 | 12.66 | 1.15 | 9.99% | 11.62 | 12.66 | 1123666 | 139033.58 | 25.59% |
| 2025-08-19 | 11.52 | 11.51 | 0.00 | 0.00% | 11.43 | 11.74 | 204210 | 23673.30 | 4.65% |
| 2025-08-18 | 11.28 | 11.51 | 0.24 | 2.13% | 11.24 | 11.77 | 301206 | 34774.88 | 6.86% |
上证大盘股票行情在线 K线走势图
方盛制药(603998)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
