方大特钢 sh.600507
4.72
-0.21%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 4.74 | 4.80 | 4.66 | 4.72 | -0.21% | 1.12 | 1.03% |
| 2026-05-21 | 4.88 | 5.05 | 4.70 | 4.73 | -3.07% | 2.29 | 2.04% |
| 2026-05-20 | 4.94 | 5.02 | 4.85 | 4.88 | -0.61% | 1.80 | 1.59% |
| 2026-05-19 | 4.94 | 4.96 | 4.87 | 4.91 | -0.41% | 0.82 | 0.72% |
| 2026-05-18 | 5.01 | 5.02 | 4.86 | 4.93 | -1.79% | 1.47 | 1.29% |
| 2026-05-15 | 5.33 | 5.34 | 5.00 | 5.02 | -5.64% | 2.87 | 2.43% |
| 2026-05-14 | 5.38 | 5.46 | 5.31 | 5.32 | -1.12% | 1.51 | 1.21% |
| 2026-05-13 | 5.50 | 5.52 | 5.36 | 5.38 | -1.82% | 1.68 | 1.34% |
| 2026-05-12 | 5.72 | 5.77 | 5.45 | 5.48 | -3.86% | 2.83 | 2.19% |
| 2026-05-11 | 5.71 | 5.95 | 5.66 | 5.70 | -0.18% | 2.54 | 1.90% |
| 2026-05-08 | 5.76 | 5.78 | 5.68 | 5.71 | -0.87% | 1.13 | 0.86% |
| 2026-05-07 | 5.70 | 5.81 | 5.63 | 5.76 | +0.70% | 1.59 | 1.20% |
| 2026-05-06 | 5.86 | 5.87 | 5.66 | 5.72 | -1.72% | 1.86 | 1.40% |
| 2026-04-30 | 5.89 | 5.92 | 5.76 | 5.82 | -1.69% | 1.50 | 1.11% |
| 2026-04-29 | 5.91 | 5.98 | 5.85 | 5.92 | +0.17% | 1.45 | 1.06% |
| 2026-04-28 | 5.76 | 6.06 | 5.69 | 5.91 | -2.48% | 2.94 | 2.17% |
| 2026-04-27 | 6.15 | 6.24 | 6.02 | 6.06 | -2.42% | 2.11 | 1.50% |
| 2026-04-24 | 6.10 | 6.50 | 6.09 | 6.21 | +1.80% | 3.70 | 2.54% |
| 2026-04-23 | 6.23 | 6.25 | 6.05 | 6.10 | -3.48% | 2.20 | 1.55% |
| 2026-04-22 | 6.27 | 6.34 | 6.09 | 6.32 | -0.16% | 3.42 | 2.39% |