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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 6.11 | 6.37 | 6.04 | 6.33 | +4.46% | 3.50 | 2.43% |
| 2026-04-20 | 6.02 | 6.20 | 6.01 | 6.06 | +0.83% | 3.03 | 2.14% |
| 2026-04-17 | 6.09 | 6.20 | 6.00 | 6.01 | -0.66% | 4.29 | 3.06% |
| 2026-04-16 | 5.54 | 6.05 | 5.54 | 6.05 | +10.00% | 5.48 | 4.01% |
| 2026-04-15 | 5.51 | 5.56 | 5.49 | 5.50 | -0.18% | 0.84 | 0.66% |
| 2026-04-14 | 5.59 | 5.61 | 5.42 | 5.51 | -0.90% | 1.41 | 1.11% |
| 2026-04-13 | 5.52 | 5.59 | 5.50 | 5.56 | +0.36% | 1.03 | 0.80% |
| 2026-04-10 | 5.49 | 5.58 | 5.48 | 5.54 | +1.09% | 0.98 | 0.77% |
| 2026-04-09 | 5.51 | 5.57 | 5.41 | 5.48 | -1.08% | 1.35 | 1.07% |
| 2026-04-08 | 5.50 | 5.58 | 5.48 | 5.54 | +2.59% | 1.88 | 1.47% |
| 2026-04-07 | 5.58 | 5.59 | 5.36 | 5.40 | -3.05% | 1.57 | 1.26% |
| 2026-04-03 | 5.74 | 5.75 | 5.55 | 5.57 | -2.79% | 0.84 | 0.65% |
| 2026-04-02 | 5.77 | 5.81 | 5.68 | 5.73 | -0.87% | 1.00 | 0.76% |
| 2026-04-01 | 5.76 | 5.85 | 5.74 | 5.78 | +1.40% | 1.20 | 0.89% |
| 2026-03-31 | 5.71 | 5.78 | 5.68 | 5.70 | -0.35% | 1.39 | 1.05% |
| 2026-03-30 | 5.67 | 5.73 | 5.59 | 5.72 | +1.06% | 1.14 | 0.87% |
| 2026-03-27 | 5.56 | 5.68 | 5.54 | 5.66 | +0.71% | 0.83 | 0.64% |
| 2026-03-26 | 5.70 | 5.74 | 5.60 | 5.62 | -1.58% | 1.24 | 0.95% |
| 2026-03-25 | 5.80 | 5.82 | 5.67 | 5.71 | -1.04% | 2.11 | 1.59% |
| 2026-03-24 | 5.70 | 5.78 | 5.50 | 5.77 | +2.12% | 1.95 | 1.49% |