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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 5.98 | 6.09 | 5.97 | 6.03 | +0.84% | 1.20 | 0.86% |
| 2025-08-18 | 6.19 | 6.21 | 5.96 | 5.98 | -3.39% | 2.71 | 1.94% |
| 2025-08-15 | 6.15 | 6.21 | 6.13 | 6.19 | +0.49% | 1.11 | 0.78% |
| 2025-08-14 | 6.16 | 6.25 | 6.06 | 6.16 | 0.00% | 1.59 | 1.12% |
| 2025-08-13 | 6.29 | 6.33 | 6.13 | 6.16 | -2.38% | 2.04 | 1.42% |
| 2025-08-12 | 6.27 | 6.36 | 6.11 | 6.31 | +0.16% | 2.57 | 1.78% |
| 2025-08-11 | 6.15 | 6.32 | 6.04 | 6.30 | +2.77% | 3.11 | 2.17% |
| 2025-08-08 | 6.05 | 6.18 | 6.03 | 6.13 | +0.99% | 1.33 | 0.94% |
| 2025-08-07 | 6.13 | 6.15 | 5.98 | 6.07 | -1.46% | 1.84 | 1.31% |
| 2025-08-06 | 6.14 | 6.19 | 5.98 | 6.16 | +0.33% | 2.80 | 1.98% |
| 2025-08-05 | 5.85 | 6.15 | 5.83 | 6.14 | +4.96% | 3.78 | 2.70% |
| 2025-08-04 | 5.80 | 5.94 | 5.76 | 5.85 | -1.52% | 2.68 | 1.97% |
| 2025-08-01 | 5.81 | 6.08 | 5.75 | 5.94 | +1.54% | 3.73 | 2.70% |
| 2025-07-31 | 5.81 | 5.90 | 5.62 | 5.85 | -0.34% | 3.49 | 2.62% |
| 2025-07-30 | 5.93 | 6.03 | 5.84 | 5.87 | -1.01% | 2.89 | 2.11% |
| 2025-07-29 | 5.67 | 5.99 | 5.67 | 5.93 | +3.85% | 4.27 | 3.15% |
| 2025-07-28 | 5.72 | 5.76 | 5.59 | 5.71 | -2.06% | 2.72 | 2.07% |
| 2025-07-25 | 5.95 | 5.96 | 5.75 | 5.83 | -2.02% | 3.71 | 2.75% |
| 2025-07-24 | 5.92 | 6.13 | 5.70 | 5.95 | 0.00% | 5.79 | 4.23% |
| 2025-07-23 | 6.30 | 6.61 | 5.93 | 5.95 | -1.00% | 10.83 | 7.48% |