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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 6.47 | 6.47 | 6.22 | 6.24 | -3.41% | 1.67 | 1.15% |
| 2026-02-12 | 6.44 | 6.52 | 6.36 | 6.46 | +0.47% | 1.40 | 0.94% |
| 2026-02-11 | 6.26 | 6.51 | 6.25 | 6.43 | +2.55% | 1.79 | 1.20% |
| 2026-02-10 | 6.29 | 6.34 | 6.18 | 6.27 | +0.32% | 1.32 | 0.91% |
| 2026-02-09 | 6.25 | 6.27 | 6.15 | 6.25 | +0.81% | 1.40 | 0.97% |
| 2026-02-06 | 6.19 | 6.37 | 6.16 | 6.20 | -0.80% | 1.64 | 1.13% |
| 2026-02-05 | 6.30 | 6.31 | 6.18 | 6.25 | -1.11% | 1.88 | 1.30% |
| 2026-02-04 | 6.17 | 6.34 | 6.10 | 6.32 | +2.60% | 2.07 | 1.43% |
| 2026-02-03 | 6.03 | 6.19 | 6.00 | 6.16 | +3.88% | 2.48 | 1.75% |
| 2026-02-02 | 6.42 | 6.45 | 5.93 | 5.93 | -8.49% | 4.59 | 3.25% |
| 2026-01-30 | 6.33 | 6.69 | 6.23 | 6.48 | +1.09% | 4.94 | 3.29% |
| 2026-01-29 | 6.51 | 6.63 | 6.35 | 6.41 | +0.94% | 4.39 | 2.93% |
| 2026-01-28 | 6.21 | 6.36 | 6.19 | 6.35 | +2.25% | 2.08 | 1.43% |
| 2026-01-27 | 6.36 | 6.36 | 6.12 | 6.21 | -2.97% | 2.09 | 1.45% |
| 2026-01-26 | 6.27 | 6.45 | 6.21 | 6.40 | +2.07% | 3.13 | 2.14% |
| 2026-01-23 | 6.33 | 6.34 | 6.13 | 6.27 | -0.63% | 2.32 | 1.61% |
| 2026-01-22 | 6.02 | 6.35 | 5.99 | 6.31 | +4.30% | 2.85 | 1.98% |
| 2026-01-21 | 6.02 | 6.07 | 5.97 | 6.05 | +0.33% | 1.34 | 0.96% |
| 2026-01-20 | 5.95 | 6.05 | 5.93 | 6.03 | +1.34% | 1.52 | 1.09% |
| 2026-01-19 | 5.79 | 5.96 | 5.77 | 5.95 | +2.41% | 1.61 | 1.18% |