方大炭素 sh.600516
5.15
+1.98%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 5.06 | 5.20 | 5.04 | 5.15 | +1.98% | 2.53 | 1.23% |
| 2026-05-21 | 5.27 | 5.38 | 5.04 | 5.05 | -4.36% | 4.07 | 1.94% |
| 2026-05-20 | 5.38 | 5.38 | 5.22 | 5.28 | -2.40% | 2.42 | 1.14% |
| 2026-05-19 | 5.39 | 5.41 | 5.31 | 5.41 | 0.00% | 2.89 | 1.34% |
| 2026-05-18 | 5.40 | 5.48 | 5.33 | 5.41 | -0.18% | 2.52 | 1.16% |
| 2026-05-15 | 5.58 | 5.61 | 5.38 | 5.42 | -2.69% | 3.41 | 1.55% |
| 2026-05-14 | 5.76 | 5.76 | 5.56 | 5.57 | -3.30% | 3.39 | 1.49% |
| 2026-05-13 | 5.68 | 5.79 | 5.65 | 5.76 | +1.41% | 3.82 | 1.66% |
| 2026-05-12 | 5.80 | 5.80 | 5.64 | 5.68 | -1.90% | 3.11 | 1.36% |
| 2026-05-11 | 5.72 | 5.90 | 5.70 | 5.79 | +1.22% | 4.83 | 2.07% |
| 2026-05-08 | 5.75 | 5.78 | 5.63 | 5.72 | -0.52% | 3.23 | 1.41% |
| 2026-05-07 | 5.78 | 5.89 | 5.72 | 5.75 | +0.52% | 4.35 | 1.87% |
| 2026-05-06 | 5.72 | 5.76 | 5.66 | 5.72 | +1.06% | 4.48 | 1.95% |
| 2026-04-30 | 5.52 | 5.70 | 5.49 | 5.66 | +2.17% | 4.98 | 2.20% |
| 2026-04-29 | 5.36 | 5.58 | 5.34 | 5.54 | +3.17% | 4.06 | 1.84% |
| 2026-04-28 | 5.40 | 5.45 | 5.31 | 5.37 | -0.56% | 2.30 | 1.06% |
| 2026-04-27 | 5.52 | 5.63 | 5.38 | 5.40 | -2.35% | 3.58 | 1.64% |
| 2026-04-24 | 5.44 | 5.57 | 5.35 | 5.53 | +1.65% | 3.90 | 1.77% |
| 2026-04-23 | 5.56 | 5.58 | 5.42 | 5.44 | -3.03% | 3.82 | 1.74% |
| 2026-04-22 | 5.46 | 5.76 | 5.44 | 5.61 | +2.37% | 4.94 | 2.18% |