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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.87 | 5.94 | 5.80 | 5.81 | -0.51% | 1.18 | 0.87% |
| 2026-01-15 | 5.78 | 5.89 | 5.76 | 5.84 | +0.86% | 1.11 | 0.82% |
| 2026-01-14 | 5.87 | 5.94 | 5.75 | 5.79 | -1.86% | 1.98 | 1.46% |
| 2026-01-13 | 5.98 | 6.01 | 5.88 | 5.90 | -1.50% | 1.62 | 1.18% |
| 2026-01-12 | 5.91 | 6.02 | 5.91 | 5.99 | +0.84% | 1.70 | 1.23% |
| 2026-01-09 | 5.93 | 6.01 | 5.87 | 5.94 | 0.00% | 1.61 | 1.17% |
| 2026-01-08 | 5.93 | 5.99 | 5.87 | 5.94 | +0.17% | 1.03 | 0.75% |
| 2026-01-07 | 5.96 | 6.01 | 5.90 | 5.93 | -0.34% | 1.25 | 0.91% |
| 2026-01-06 | 5.94 | 5.95 | 5.86 | 5.95 | +0.17% | 1.27 | 0.93% |
| 2026-01-05 | 5.89 | 5.96 | 5.81 | 5.94 | +0.85% | 1.39 | 1.02% |
| 2025-12-31 | 5.93 | 5.95 | 5.81 | 5.89 | -1.01% | 1.04 | 0.76% |
| 2025-12-30 | 5.94 | 6.02 | 5.90 | 5.95 | -0.17% | 0.96 | 0.70% |
| 2025-12-29 | 5.91 | 6.04 | 5.88 | 5.96 | +1.02% | 1.24 | 0.90% |
| 2025-12-26 | 5.86 | 5.94 | 5.86 | 5.90 | +0.68% | 0.90 | 0.66% |
| 2025-12-25 | 5.80 | 5.91 | 5.75 | 5.86 | +0.69% | 0.93 | 0.69% |
| 2025-12-24 | 5.74 | 5.83 | 5.71 | 5.82 | +1.22% | 0.92 | 0.68% |
| 2025-12-23 | 5.81 | 5.82 | 5.72 | 5.75 | -0.86% | 0.94 | 0.70% |
| 2025-12-22 | 5.86 | 6.00 | 5.78 | 5.80 | -0.51% | 1.28 | 0.94% |
| 2025-12-19 | 5.76 | 5.89 | 5.76 | 5.83 | +1.04% | 1.00 | 0.74% |
| 2025-12-18 | 5.76 | 5.83 | 5.73 | 5.77 | 0.00% | 0.81 | 0.60% |