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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.42 | 5.61 | 5.39 | 5.57 | +2.77% | 1.75 | 1.36% |
| 2025-10-21 | 5.36 | 5.45 | 5.32 | 5.42 | +1.12% | 0.78 | 0.63% |
| 2025-10-20 | 5.39 | 5.43 | 5.33 | 5.36 | -0.56% | 0.80 | 0.65% |
| 2025-10-17 | 5.35 | 5.52 | 5.35 | 5.39 | +0.56% | 1.10 | 0.88% |
| 2025-10-16 | 5.49 | 5.49 | 5.33 | 5.36 | -2.55% | 1.02 | 0.82% |
| 2025-10-15 | 5.48 | 5.58 | 5.46 | 5.50 | +0.55% | 1.00 | 0.78% |
| 2025-10-14 | 5.55 | 5.58 | 5.43 | 5.47 | -0.91% | 1.31 | 1.03% |
| 2025-10-13 | 5.42 | 5.55 | 5.38 | 5.52 | -1.08% | 1.31 | 1.04% |
| 2025-10-10 | 5.37 | 5.59 | 5.32 | 5.58 | +3.91% | 1.93 | 1.52% |
| 2025-10-09 | 5.42 | 5.44 | 5.29 | 5.37 | -0.92% | 1.16 | 0.94% |
| 2025-09-30 | 5.39 | 5.44 | 5.35 | 5.42 | +0.56% | 0.82 | 0.66% |
| 2025-09-29 | 5.34 | 5.43 | 5.20 | 5.39 | +0.75% | 1.38 | 1.12% |
| 2025-09-26 | 5.23 | 5.38 | 5.20 | 5.35 | +2.10% | 1.21 | 0.98% |
| 2025-09-25 | 5.24 | 5.29 | 5.20 | 5.24 | 0.00% | 0.59 | 0.49% |
| 2025-09-24 | 5.22 | 5.27 | 5.19 | 5.24 | +0.38% | 0.54 | 0.45% |
| 2025-09-23 | 5.27 | 5.29 | 5.17 | 5.22 | -1.14% | 0.71 | 0.59% |
| 2025-09-22 | 5.25 | 5.29 | 5.18 | 5.28 | +0.19% | 0.85 | 0.70% |
| 2025-09-19 | 5.32 | 5.40 | 5.23 | 5.27 | -0.94% | 1.16 | 0.95% |
| 2025-09-18 | 5.47 | 5.47 | 5.27 | 5.32 | -2.92% | 1.45 | 1.17% |
| 2025-09-17 | 5.51 | 5.52 | 5.42 | 5.48 | -0.72% | 0.74 | 0.58% |