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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.97 | 5.98 | 5.55 | 5.65 | -5.36% | 2.81 | 2.16% |
| 2026-03-20 | 6.08 | 6.10 | 5.95 | 5.97 | -1.81% | 1.56 | 1.12% |
| 2026-03-19 | 6.32 | 6.34 | 6.04 | 6.08 | -4.55% | 1.46 | 1.02% |
| 2026-03-18 | 6.53 | 6.53 | 6.36 | 6.37 | -2.15% | 1.17 | 0.79% |
| 2026-03-17 | 6.50 | 6.72 | 6.46 | 6.51 | +0.15% | 1.68 | 1.10% |
| 2026-03-16 | 6.82 | 6.92 | 6.45 | 6.50 | -4.55% | 2.28 | 1.50% |
| 2026-03-13 | 6.91 | 7.06 | 6.80 | 6.81 | -1.45% | 1.69 | 1.05% |
| 2026-03-12 | 6.94 | 6.96 | 6.82 | 6.91 | -0.58% | 1.14 | 0.72% |
| 2026-03-11 | 7.07 | 7.08 | 6.82 | 6.95 | -1.84% | 2.23 | 1.39% |
| 2026-03-10 | 7.02 | 7.09 | 6.94 | 7.08 | +0.85% | 1.79 | 1.10% |
| 2026-03-09 | 7.07 | 7.09 | 6.87 | 7.02 | -1.27% | 2.04 | 1.27% |
| 2026-03-06 | 7.08 | 7.18 | 6.99 | 7.11 | +0.42% | 2.00 | 1.22% |
| 2026-03-05 | 7.00 | 7.18 | 6.91 | 7.08 | +1.58% | 2.37 | 1.45% |
| 2026-03-04 | 7.02 | 7.13 | 6.92 | 6.97 | -2.11% | 2.58 | 1.59% |
| 2026-03-03 | 7.15 | 7.33 | 7.02 | 7.12 | -0.42% | 3.32 | 2.00% |
| 2026-03-02 | 7.13 | 7.23 | 6.98 | 7.15 | -1.11% | 3.83 | 2.33% |
| 2026-02-27 | 6.94 | 7.39 | 6.92 | 7.23 | +3.73% | 4.62 | 2.77% |
| 2026-02-26 | 6.60 | 7.02 | 6.58 | 6.97 | +4.97% | 4.65 | 2.94% |
| 2026-02-25 | 6.38 | 6.84 | 6.38 | 6.64 | +4.08% | 3.94 | 2.55% |
| 2026-02-24 | 6.30 | 6.43 | 6.28 | 6.38 | +2.24% | 1.31 | 0.89% |