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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.50 | 5.55 | 5.36 | 5.52 | +0.36% | 1.40 | 1.11% |
| 2025-09-15 | 5.82 | 5.82 | 5.47 | 5.50 | -5.50% | 3.20 | 2.49% |
| 2025-09-12 | 5.73 | 5.84 | 5.65 | 5.82 | +1.57% | 1.79 | 1.34% |
| 2025-09-11 | 5.62 | 5.73 | 5.61 | 5.73 | +1.78% | 1.39 | 1.05% |
| 2025-09-10 | 5.60 | 5.66 | 5.56 | 5.63 | +0.36% | 0.92 | 0.71% |
| 2025-09-09 | 5.70 | 5.75 | 5.55 | 5.61 | -1.58% | 1.68 | 1.29% |
| 2025-09-08 | 5.50 | 5.75 | 5.45 | 5.70 | +3.83% | 2.19 | 1.67% |
| 2025-09-05 | 5.56 | 5.62 | 5.39 | 5.49 | -1.44% | 2.38 | 1.88% |
| 2025-09-04 | 5.59 | 5.64 | 5.50 | 5.57 | -0.54% | 2.31 | 1.80% |
| 2025-09-03 | 5.66 | 5.68 | 5.51 | 5.60 | -0.89% | 1.01 | 0.78% |
| 2025-09-02 | 5.71 | 5.71 | 5.60 | 5.65 | -1.05% | 1.21 | 0.93% |
| 2025-09-01 | 5.64 | 5.74 | 5.56 | 5.71 | +2.33% | 1.96 | 1.49% |
| 2025-08-29 | 5.54 | 5.68 | 5.51 | 5.58 | +1.64% | 2.25 | 1.74% |
| 2025-08-28 | 5.61 | 5.63 | 5.35 | 5.49 | -2.14% | 2.54 | 2.01% |
| 2025-08-27 | 5.87 | 5.87 | 5.61 | 5.61 | -4.92% | 2.31 | 1.75% |
| 2025-08-26 | 5.84 | 5.91 | 5.78 | 5.90 | +1.20% | 1.48 | 1.10% |
| 2025-08-25 | 5.88 | 5.94 | 5.80 | 5.83 | -0.51% | 2.25 | 1.66% |
| 2025-08-22 | 6.15 | 6.19 | 5.80 | 5.86 | -4.25% | 3.28 | 2.39% |
| 2025-08-21 | 6.11 | 6.17 | 6.08 | 6.12 | -0.33% | 0.93 | 0.66% |
| 2025-08-20 | 6.00 | 6.15 | 5.98 | 6.14 | +1.82% | 1.34 | 0.95% |