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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.24 | 4.29 | 4.23 | 4.28 | +0.94% | 0.76 | 0.77% |
| 2025-06-23 | 4.25 | 4.26 | 4.22 | 4.24 | -0.47% | 0.60 | 0.61% |
| 2025-06-20 | 4.22 | 4.26 | 4.21 | 4.26 | +0.95% | 0.62 | 0.63% |
| 2025-06-19 | 4.27 | 4.27 | 4.19 | 4.22 | -0.94% | 0.63 | 0.65% |
| 2025-06-18 | 4.34 | 4.34 | 4.24 | 4.26 | -1.84% | 0.71 | 0.72% |
| 2025-06-17 | 4.32 | 4.35 | 4.31 | 4.34 | +0.46% | 0.62 | 0.62% |
| 2025-06-16 | 4.33 | 4.35 | 4.28 | 4.32 | -0.23% | 0.81 | 0.82% |
| 2025-06-13 | 4.36 | 4.37 | 4.28 | 4.33 | -0.69% | 0.77 | 0.77% |
| 2025-06-12 | 4.33 | 4.37 | 4.30 | 4.36 | +0.69% | 1.06 | 1.06% |
| 2025-06-11 | 4.22 | 4.36 | 4.21 | 4.33 | +2.61% | 1.27 | 1.28% |
| 2025-06-10 | 4.21 | 4.26 | 4.19 | 4.22 | +0.24% | 0.68 | 0.70% |
| 2025-06-09 | 4.18 | 4.22 | 4.16 | 4.21 | +0.72% | 0.54 | 0.56% |
| 2025-06-06 | 4.17 | 4.20 | 4.16 | 4.18 | +0.72% | 0.48 | 0.49% |
| 2025-06-05 | 4.17 | 4.19 | 4.14 | 4.15 | -0.48% | 0.56 | 0.58% |
| 2025-06-04 | 4.15 | 4.18 | 4.14 | 4.17 | +0.72% | 0.41 | 0.43% |
| 2025-06-03 | 4.21 | 4.21 | 4.14 | 4.14 | -2.11% | 0.88 | 0.90% |
| 2025-05-30 | 4.22 | 4.23 | 4.19 | 4.23 | +0.24% | 0.54 | 0.55% |
| 2025-05-29 | 4.22 | 4.24 | 4.20 | 4.22 | 0.00% | 0.61 | 0.62% |
| 2025-05-28 | 4.26 | 4.27 | 4.21 | 4.22 | -1.16% | 0.55 | 0.56% |
| 2025-05-27 | 4.28 | 4.30 | 4.23 | 4.27 | -0.46% | 0.57 | 0.57% |