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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.07 | 6.22 | 5.96 | 6.17 | +2.15% | 1.93 | 1.37% |
| 2025-11-18 | 6.24 | 6.27 | 6.01 | 6.04 | -3.36% | 1.81 | 1.29% |
| 2025-11-17 | 6.29 | 6.34 | 6.23 | 6.25 | -0.64% | 1.16 | 0.80% |
| 2025-11-14 | 6.30 | 6.39 | 6.27 | 6.29 | -0.63% | 1.11 | 0.76% |
| 2025-11-13 | 6.33 | 6.40 | 6.21 | 6.33 | +0.16% | 1.74 | 1.20% |
| 2025-11-12 | 6.17 | 6.34 | 6.14 | 6.32 | +2.43% | 2.68 | 1.85% |
| 2025-11-11 | 6.10 | 6.19 | 6.08 | 6.17 | +0.65% | 1.39 | 0.98% |
| 2025-11-10 | 6.21 | 6.25 | 6.10 | 6.13 | -0.97% | 1.72 | 1.21% |
| 2025-11-07 | 6.14 | 6.23 | 6.11 | 6.19 | +1.14% | 1.76 | 1.23% |
| 2025-11-06 | 6.11 | 6.14 | 6.06 | 6.12 | +0.16% | 1.61 | 1.14% |
| 2025-11-05 | 6.00 | 6.17 | 5.93 | 6.11 | +1.16% | 1.67 | 1.19% |
| 2025-11-04 | 6.11 | 6.19 | 6.01 | 6.04 | -1.95% | 2.05 | 1.45% |
| 2025-11-03 | 6.05 | 6.18 | 5.97 | 6.16 | +4.05% | 4.01 | 2.85% |
| 2025-10-31 | 5.90 | 6.05 | 5.90 | 5.92 | +0.34% | 4.51 | 3.26% |
| 2025-10-30 | 5.80 | 6.09 | 5.80 | 5.90 | +6.50% | 5.86 | 4.24% |
| 2025-10-29 | 5.48 | 5.55 | 5.37 | 5.54 | +1.09% | 1.17 | 0.93% |
| 2025-10-28 | 5.58 | 5.58 | 5.45 | 5.48 | -1.79% | 1.00 | 0.79% |
| 2025-10-27 | 5.45 | 5.70 | 5.45 | 5.58 | +2.57% | 1.63 | 1.26% |
| 2025-10-24 | 5.55 | 5.58 | 5.42 | 5.44 | -2.16% | 0.98 | 0.77% |
| 2025-10-23 | 5.57 | 5.57 | 5.40 | 5.56 | -0.18% | 1.13 | 0.89% |