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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.28 | 4.31 | 4.27 | 4.29 | +0.23% | 0.36 | 0.36% |
| 2025-05-23 | 4.31 | 4.34 | 4.28 | 4.28 | -0.46% | 0.56 | 0.56% |
| 2025-05-22 | 4.33 | 4.34 | 4.30 | 4.30 | -0.69% | 0.55 | 0.55% |
| 2025-05-21 | 4.35 | 4.36 | 4.32 | 4.33 | -0.23% | 0.45 | 0.44% |
| 2025-05-20 | 4.38 | 4.38 | 4.32 | 4.34 | -0.68% | 0.58 | 0.57% |
| 2025-05-19 | 4.30 | 4.38 | 4.30 | 4.37 | +1.15% | 0.86 | 0.85% |
| 2025-05-16 | 4.35 | 4.37 | 4.30 | 4.32 | -0.46% | 0.68 | 0.67% |
| 2025-05-15 | 4.34 | 4.39 | 4.32 | 4.34 | -0.23% | 0.91 | 0.90% |
| 2025-05-14 | 4.32 | 4.37 | 4.31 | 4.35 | +0.69% | 0.76 | 0.75% |
| 2025-05-13 | 4.37 | 4.38 | 4.31 | 4.32 | -0.68% | 0.87 | 0.86% |
| 2025-05-12 | 4.36 | 4.38 | 4.32 | 4.35 | +0.46% | 0.61 | 0.60% |
| 2025-05-09 | 4.37 | 4.39 | 4.32 | 4.33 | -0.91% | 0.61 | 0.60% |
| 2025-05-08 | 4.43 | 4.43 | 4.35 | 4.37 | -1.35% | 0.96 | 0.94% |
| 2025-05-07 | 4.45 | 4.51 | 4.41 | 4.43 | 0.00% | 1.08 | 1.04% |
| 2025-05-06 | 4.43 | 4.46 | 4.35 | 4.43 | +0.22% | 1.11 | 1.08% |