方盛制药（603998）历史行情

以下为方盛制药近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	10.240	10.630	10.680	10.220	0.320	3.104%	1,567.78万	1.65亿	3.571%
2026-10-08	10.400	10.310	10.550	10.250	-0.050	-0.483%	9.47万	0.00亿	0.000%
2026-10-07	10.250	10.360	10.410	10.250	0.100	0.975%	677.14万	0.70亿	1.542%
2026-10-06	10.250	10.360	10.410	10.250	0.100	0.975%	677.14万	0.70亿	1.542%
2026-10-05	10.250	10.360	10.410	10.250	0.100	0.975%	677.14万	0.70亿	1.542%
2026-10-02	10.250	10.360	10.410	10.250	0.100	0.975%	677.14万	0.70亿	1.542%
2026-10-01	10.250	10.360	10.410	10.250	0.100	0.975%	677.14万	0.70亿	1.542%
2026-09-30	10.250	10.360	10.410	10.250	0.100	0.975%	6.77万	0.00亿	0.000%
2026-09-29	10.300	10.260	10.490	10.190	-0.100	-0.965%	7.03万	0.00亿	0.000%
2026-09-28	10.290	10.360	10.510	10.240	0.070	0.680%	6.70万	0.00亿	0.000%
2026-09-27	10.390	10.290	10.520	10.230	-0.160	-1.531%	728.16万	0.75亿	1.658%
2026-09-24	10.390	10.290	10.520	10.230	-0.160	-1.531%	7.28万	0.00亿	0.000%
2026-09-23	10.460	10.450	10.560	10.430	-0.070	-0.665%	6.44万	0.00亿	0.000%
2026-09-22	10.690	10.520	10.720	10.420	-0.190	-1.774%	11.34万	0.00亿	0.000%
2026-09-21	10.470	10.710	10.730	10.410	0.320	3.080%	13.07万	0.00亿	0.000%
2026-09-18	10.290	10.390	10.500	10.250	0.160	1.564%	9.56万	0.00亿	0.000%
2026-09-17	10.220	10.230	10.350	10.170	-0.010	-0.098%	5.81万	0.00亿	0.000%
2026-09-16	10.230	10.240	10.320	10.110	-0.010	-0.098%	7.09万	0.00亿	0.000%
2026-09-15	10.450	10.250	10.450	10.240	-0.160	-1.537%	5.27万	0.00亿	0.000%
2026-09-14	10.160	10.410	10.550	10.130	0.240	2.360%	9.72万	0.00亿	0.000%
2026-09-11	10.440	10.170	10.450	10.150	-0.240	-2.305%	6.82万	0.00亿	0.000%
2026-09-10	10.630	10.410	10.640	10.350	-0.230	-2.162%	7.24万	0.00亿	0.000%
2026-09-09	10.760	10.640	10.780	10.590	-0.210	-1.935%	8.23万	0.00亿	0.000%
2026-09-08	10.710	10.850	10.880	10.670	0.130	1.213%	9.25万	0.00亿	0.000%
2026-09-07	10.550	10.720	10.800	10.550	0.120	1.132%	9.45万	0.00亿	0.000%
2026-09-04	10.740	10.600	10.780	10.540	-0.160	-1.487%	10.02万	0.00亿	0.000%
2026-09-03	11.040	10.760	11.040	10.680	-0.180	-1.645%	13.03万	0.00亿	0.000%
2026-09-02	10.970	10.940	11.150	10.900	-0.090	-0.816%	17.02万	0.00亿	0.000%
2026-09-01	10.780	11.030	11.100	10.700	0.270	2.509%	23.59万	0.00亿	0.000%
2026-08-31	10.960	10.760	11.190	10.670	0.460	4.466%	37.69万	0.00亿	0.000%
2026-08-28	10.100	10.300	10.510	9.980	0.180	1.779%	15.94万	0.00亿	0.000%
2026-08-27	9.900	10.120	10.150	9.870	0.150	1.505%	11.78万	0.00亿	0.000%
2026-08-26	9.820	9.970	10.120	9.820	0.070	0.707%	12.31万	0.00亿	0.000%
2026-08-25	9.460	9.900	9.920	9.400	0.400	4.211%	12.47万	0.00亿	0.000%
2026-08-24	9.760	9.500	9.790	9.410	-0.230	-2.364%	12.73万	0.00亿	0.000%
2026-08-21	10.100	9.730	10.150	9.610	-0.500	-4.888%	18.77万	0.00亿	0.000%
2026-08-20	10.140	10.230	10.360	10.060	0.290	2.918%	22.63万	0.00亿	0.000%
2026-08-19	10.090	9.940	10.320	9.880	-0.230	-2.262%	16.01万	0.00亿	0.000%
2026-08-18	10.430	10.170	10.500	10.150	-0.130	-1.262%	19.31万	0.00亿	0.000%
2026-08-17	10.610	10.300	10.720	10.250	-0.280	-2.647%	35.70万	0.00亿	0.000%
2026-08-14	10.580	10.580	10.910	10.400	0.010	0.095%	58.10万	0.00亿	0.000%
2026-08-13	9.530	10.570	10.570	9.430	0.980	10.219%	39.76万	0.00亿	0.000%
2026-08-12	9.480	9.590	9.650	9.450	0.080	0.841%	7.72万	0.00亿	0.000%
2026-08-11	9.500	9.510	9.590	9.440	-0.030	-0.314%	6.95万	0.00亿	0.000%
2026-08-10	9.570	9.540	9.630	9.470	0.020	0.210%	9.17万	0.00亿	0.000%
2026-08-07	9.220	9.520	9.520	9.160	0.310	3.366%	13.85万	0.00亿	0.000%
2026-08-06	9.270	9.210	9.270	9.090	-0.040	-0.432%	5.64万	0.00亿	0.000%
2026-08-05	9.360	9.250	9.360	9.180	-0.090	-0.964%	8.17万	0.00亿	0.000%
2026-08-04	9.370	9.340	9.480	9.320	-0.020	-0.214%	6.66万	0.00亿	0.000%
2026-08-03	9.300	9.360	9.390	9.260	0.100	1.080%	6.22万	0.00亿	0.000%
2026-07-31	9.180	9.260	9.300	9.130	0.000	0.000%	7.17万	0.00亿	0.000%
2026-07-30	9.100	9.260	9.360	9.070	0.130	1.424%	10.06万	0.00亿	0.000%
2026-07-29	8.930	9.130	9.190	8.930	0.200	2.240%	8.38万	0.00亿	0.000%
2026-07-28	8.890	8.930	9.070	8.850	-0.010	-0.112%	6.29万	0.00亿	0.000%
2026-07-27	8.700	8.940	8.990	8.690	0.180	2.055%	7.72万	0.00亿	0.000%
2026-07-24	9.060	8.760	9.200	8.760	-0.400	-4.367%	9.87万	0.00亿	0.000%
2026-07-23	9.150	9.160	9.160	8.890	0.010	0.109%	13.82万	0.00亿	0.000%
2026-07-22	9.310	9.150	9.520	9.080	-0.200	-2.139%	12.02万	0.00亿	0.000%
2026-07-21	9.640	9.350	9.640	9.240	-0.200	-2.094%	11.13万	0.00亿	0.000%
2026-07-20	9.590	9.550	9.720	9.350	-0.080	-0.831%	11.85万	0.00亿	0.000%
2026-07-17	9.810	9.630	10.060	9.560	-0.300	-3.021%	14.46万	0.00亿	0.000%
2026-07-16	9.890	9.930	9.990	9.690	-0.040	-0.401%	11.34万	0.00亿	0.000%
2026-07-15	9.550	9.970	10.000	9.550	0.290	2.996%	17.67万	0.00亿	0.000%
2026-07-14	9.500	9.680	9.760	9.410	0.100	1.044%	15.03万	0.00亿	0.000%
2026-07-13	9.140	9.580	9.690	9.100	0.490	5.391%	22.44万	0.00亿	0.000%
2026-07-10	8.980	9.090	9.250	8.820	0.110	1.225%	8.26万	0.00亿	0.000%
2026-07-09	9.180	8.980	9.250	8.850	-0.260	-2.814%	8.37万	0.00亿	0.000%
2026-07-08	9.100	9.240	9.250	8.920	0.170	1.874%	9.67万	0.00亿	0.000%
2026-07-07	9.450	9.070	9.480	9.050	-0.450	-4.727%	8.85万	0.00亿	0.000%
2026-07-06	9.540	9.520	9.710	9.440	-0.010	-0.105%	9.12万	0.00亿	0.000%
2026-07-03	9.320	9.530	9.540	9.230	0.340	3.700%	10.29万	0.00亿	0.000%
2026-07-02	8.960	9.190	9.300	8.950	0.190	2.111%	8.72万	0.00亿	0.000%
2026-07-01	8.830	9.000	9.040	8.630	0.170	1.925%	9.71万	0.00亿	0.000%
2026-06-30	9.010	8.830	9.110	8.760	-0.280	-3.074%	6.26万	0.00亿	0.000%
2026-06-29	8.720	9.110	9.120	8.440	0.460	5.318%	8.65万	0.00亿	0.000%
2026-06-26	8.980	8.650	9.020	8.650	-0.370	-4.102%	5.12万	0.00亿	0.000%
2026-06-25	9.200	9.020	9.240	8.800	-0.240	-2.592%	6.14万	0.00亿	0.000%
2026-06-24	9.290	9.260	9.500	9.170	-0.060	-0.644%	6.20万	0.00亿	0.000%
2026-06-23	9.000	9.320	9.410	8.950	0.300	3.326%	7.90万	0.00亿	0.000%
2026-06-22	9.150	9.020	9.150	8.710	-0.130	-1.421%	8.44万	0.00亿	0.000%
2026-06-18	9.080	9.150	9.310	9.030	0.030	0.329%	4.18万	0.00亿	0.000%
2026-06-17	9.290	9.120	9.320	9.090	-0.230	-2.460%	4.85万	0.00亿	0.000%
2026-06-16	9.540	9.350	9.550	9.320	-0.180	-1.889%	4.90万	0.00亿	0.000%
2026-06-15	9.660	9.530	9.730	9.480	-0.140	-1.448%	7.70万	0.00亿	0.000%
2026-06-12	9.480	9.670	9.670	9.390	0.200	2.112%	5.97万	0.00亿	0.000%
2026-06-11	9.340	9.470	9.490	9.250	0.050	0.531%	4.29万	0.00亿	0.000%
2026-06-10	9.330	9.420	9.470	9.190	0.050	0.534%	4.42万	0.00亿	0.000%
2026-06-09	9.470	9.370	9.510	9.300	-0.080	-0.847%	4.07万	0.00亿	0.000%
2026-06-08	9.390	9.450	9.600	9.320	-0.030	-0.316%	5.61万	0.00亿	0.000%
2026-06-05	9.440	9.480	9.590	9.440	0.130	1.390%	3.83万	0.00亿	0.000%
2026-06-04	9.630	9.350	9.680	9.290	-0.290	-3.008%	4.70万	0.00亿	0.000%
2026-06-03	9.730	9.640	9.730	9.570	-0.100	-1.027%	3.34万	0.00亿	0.000%
2026-06-02	9.950	9.740	9.970	9.690	-0.220	-2.209%	4.64万	0.00亿	0.000%
2026-06-01	9.680	9.960	10.010	9.660	0.260	2.680%	5.77万	0.00亿	0.000%
2026-05-29	9.650	9.700	9.800	9.600	0.130	1.358%	4.90万	0.00亿	0.000%
2026-05-28	9.730	9.570	9.790	9.430	-0.190	-1.947%	6.21万	0.00亿	0.000%
2026-05-27	9.780	9.760	9.820	9.610	-0.040	-0.408%	4.55万	0.00亿	0.000%
2026-05-26	9.930	9.800	9.930	9.730	-0.120	-1.210%	3.91万	0.00亿	0.000%
2026-05-25	9.950	9.920	9.970	9.780	0.010	0.101%	4.25万	0.00亿	0.000%
2026-05-22	9.910	9.910	9.940	9.770	0.060	0.609%	4.39万	0.00亿	0.000%
2026-05-21	10.010	9.850	10.150	9.820	-0.130	-1.303%	5.09万	0.00亿	0.000%
2026-05-20	10.180	9.980	10.180	9.900	-0.190	-1.868%	5.91万	0.00亿	0.000%
2026-05-19	10.200	10.170	10.260	10.090	-0.020	-0.196%	3.58万	0.00亿	0.000%
2026-05-18	10.390	10.190	10.410	10.050	-0.160	-1.546%	5.53万	0.00亿	0.000%
2026-05-15	10.390	10.350	10.480	10.260	0.000	0.000%	5.73万	0.00亿	0.000%
2026-05-14	10.620	10.350	10.660	10.350	-0.280	-2.634%	5.92万	0.00亿	0.000%
2026-05-13	10.650	10.630	10.740	10.580	0.040	0.378%	5.09万	0.00亿	0.000%
2026-05-12	10.860	10.590	10.930	10.580	-0.330	-3.022%	10.32万	0.00亿	0.000%
2026-05-11	10.590	10.920	10.980	10.530	0.320	3.019%	12.50万	0.00亿	0.000%
2026-05-08	10.660	10.600	10.740	10.550	-0.080	-0.749%	6.69万	0.00亿	0.000%
2026-05-07	10.700	10.680	10.800	10.630	0.020	0.188%	6.46万	0.00亿	0.000%
2026-05-06	10.690	10.660	10.750	10.550	0.020	0.188%	10.81万	0.00亿	0.000%
2026-04-30	10.610	10.640	10.760	10.610	0.010	0.094%	8.44万	0.00亿	0.000%
2026-04-29	10.500	10.630	10.750	10.420	0.160	1.528%	9.44万	0.00亿	0.000%
2026-04-28	10.440	10.470	10.620	10.390	0.030	0.287%	9.81万	0.00亿	0.000%
2026-04-27	10.610	10.440	10.620	10.260	0.240	2.353%	14.26万	0.00亿	0.000%
2026-04-24	10.010	10.200	10.270	9.930	0.150	1.493%	10.32万	0.00亿	0.000%
2026-04-23	9.990	10.050	10.100	9.970	0.030	0.299%	5.50万	0.00亿	0.000%
2026-04-22	10.050	10.020	10.050	9.940	-0.070	-0.694%	6.58万	0.00亿	0.000%
2026-04-21	10.010	10.090	10.130	9.960	0.100	1.001%	6.32万	0.00亿	0.000%
2026-04-20	10.020	9.990	10.030	9.890	-0.010	-0.100%	6.29万	0.00亿	0.000%
2026-04-17	10.380	10.000	10.380	9.950	-0.390	-3.754%	16.49万	0.00亿	0.000%
2026-04-16	10.550	10.390	10.550	10.330	-0.170	-1.610%	8.76万	0.00亿	0.000%
2026-04-15	10.340	10.560	10.600	10.300	0.300	2.924%	12.46万	0.00亿	0.000%
2026-04-14	10.280	10.260	10.280	10.090	0.040	0.391%	6.87万	0.00亿	0.000%
2026-04-13	10.400	10.220	10.430	10.090	0.000	0.000%	10.31万	0.00亿	0.000%
2026-04-10	10.480	10.470	10.610	10.370	0.000	0.000%	8.13万	0.00亿	0.000%
2026-04-09	10.620	10.470	10.750	10.410	0.000	0.000%	9.84万	0.00亿	0.000%
2026-04-08	10.730	10.670	10.800	10.610	0.000	0.000%	12.81万	0.00亿	0.000%
2026-04-07	10.500	10.570	10.750	10.410	0.000	0.000%	7.89万	0.00亿	0.000%
2026-04-03	10.850	10.500	10.980	10.480	0.000	0.000%	9.18万	0.00亿	0.000%
2026-04-02	10.830	10.950	10.980	10.780	0.000	0.000%	9.03万	0.00亿	0.000%
2026-04-01	10.510	10.860	10.890	10.510	0.000	0.000%	10.07万	0.00亿	0.000%