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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.48 | 6.01 | 5.43 | 6.01 | +10.07% | 6.31 | 4.72% |
| 2025-07-21 | 5.36 | 5.51 | 5.31 | 5.46 | +2.82% | 3.51 | 2.79% |
| 2025-07-18 | 5.23 | 5.32 | 5.18 | 5.31 | +1.34% | 1.99 | 1.63% |
| 2025-07-17 | 5.06 | 5.28 | 5.02 | 5.24 | +3.35% | 2.78 | 2.31% |
| 2025-07-16 | 5.08 | 5.10 | 4.95 | 5.07 | -0.59% | 2.03 | 1.75% |
| 2025-07-15 | 5.01 | 5.15 | 4.97 | 5.10 | +2.20% | 4.45 | 3.79% |
| 2025-07-14 | 4.82 | 5.02 | 4.82 | 4.99 | +2.89% | 2.90 | 2.52% |
| 2025-07-11 | 4.92 | 4.94 | 4.83 | 4.85 | -1.42% | 1.75 | 1.55% |
| 2025-07-10 | 4.82 | 4.94 | 4.81 | 4.92 | +1.86% | 1.79 | 1.58% |
| 2025-07-09 | 4.84 | 4.93 | 4.81 | 4.83 | +0.21% | 1.44 | 1.29% |
| 2025-07-08 | 4.80 | 4.87 | 4.72 | 4.82 | -0.41% | 1.75 | 1.58% |
| 2025-07-07 | 4.80 | 4.91 | 4.76 | 4.84 | +0.41% | 1.97 | 1.76% |
| 2025-07-04 | 4.79 | 4.87 | 4.78 | 4.82 | +0.63% | 2.55 | 2.28% |
| 2025-07-03 | 4.77 | 4.86 | 4.72 | 4.79 | -1.03% | 3.43 | 3.10% |
| 2025-07-02 | 4.63 | 4.87 | 4.61 | 4.84 | +4.99% | 4.52 | 4.12% |
| 2025-07-01 | 4.34 | 4.62 | 4.33 | 4.61 | +6.22% | 3.06 | 2.93% |
| 2025-06-30 | 4.31 | 4.35 | 4.29 | 4.34 | +0.70% | 0.83 | 0.83% |
| 2025-06-27 | 4.28 | 4.33 | 4.28 | 4.31 | +0.70% | 0.59 | 0.60% |
| 2025-06-26 | 4.34 | 4.34 | 4.27 | 4.28 | -1.38% | 0.67 | 0.67% |
| 2025-06-25 | 4.28 | 4.35 | 4.27 | 4.34 | +1.40% | 0.79 | 0.79% |