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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.74 | 5.79 | 5.67 | 5.77 | +0.87% | 0.63 | 0.47% |
| 2025-12-16 | 5.90 | 5.91 | 5.69 | 5.72 | -3.21% | 1.22 | 0.91% |
| 2025-12-15 | 5.68 | 5.97 | 5.61 | 5.91 | +4.05% | 1.58 | 1.16% |
| 2025-12-12 | 5.64 | 5.75 | 5.64 | 5.68 | +0.89% | 1.06 | 0.80% |
| 2025-12-11 | 5.59 | 5.69 | 5.58 | 5.63 | +0.36% | 0.99 | 0.76% |
| 2025-12-10 | 5.55 | 5.65 | 5.50 | 5.61 | +0.36% | 0.91 | 0.71% |
| 2025-12-09 | 5.79 | 5.80 | 5.58 | 5.59 | -3.62% | 1.52 | 1.16% |
| 2025-12-08 | 5.95 | 5.98 | 5.76 | 5.80 | -2.36% | 1.51 | 1.12% |
| 2025-12-05 | 5.90 | 5.96 | 5.75 | 5.94 | +0.68% | 1.60 | 1.18% |
| 2025-12-04 | 5.90 | 5.93 | 5.83 | 5.90 | 0.00% | 1.16 | 0.85% |
| 2025-12-03 | 5.95 | 5.99 | 5.86 | 5.90 | -1.01% | 0.98 | 0.71% |
| 2025-12-02 | 5.98 | 6.00 | 5.88 | 5.96 | -0.67% | 1.63 | 1.19% |
| 2025-12-01 | 5.97 | 6.05 | 5.97 | 6.00 | +0.33% | 1.00 | 0.72% |
| 2025-11-28 | 5.97 | 6.02 | 5.89 | 5.98 | +0.17% | 1.27 | 0.92% |
| 2025-11-27 | 5.88 | 5.98 | 5.81 | 5.97 | +1.36% | 2.04 | 1.49% |
| 2025-11-26 | 5.95 | 5.99 | 5.87 | 5.89 | -0.34% | 2.30 | 1.68% |
| 2025-11-25 | 5.99 | 6.05 | 5.90 | 5.91 | -0.51% | 1.63 | 1.18% |
| 2025-11-24 | 5.96 | 6.04 | 5.94 | 5.94 | -0.17% | 1.22 | 0.88% |
| 2025-11-21 | 6.13 | 6.15 | 5.94 | 5.95 | -3.09% | 1.26 | 0.91% |
| 2025-11-20 | 6.12 | 6.22 | 6.12 | 6.14 | -0.49% | 0.91 | 0.64% |