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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 4.87 | 4.88 | 4.83 | 4.84 | -0.41% | 1.27 | 0.65% |
| 2025-08-18 | 4.87 | 4.91 | 4.84 | 4.86 | -0.21% | 1.55 | 0.79% |
| 2025-08-15 | 4.78 | 4.87 | 4.76 | 4.87 | +1.67% | 1.17 | 0.60% |
| 2025-08-14 | 4.90 | 4.90 | 4.77 | 4.79 | -1.84% | 1.35 | 0.69% |
| 2025-08-13 | 4.84 | 4.94 | 4.81 | 4.88 | +1.24% | 1.67 | 0.85% |
| 2025-08-12 | 4.85 | 4.85 | 4.81 | 4.82 | -0.62% | 0.76 | 0.39% |
| 2025-08-11 | 4.83 | 4.87 | 4.80 | 4.85 | +0.83% | 0.77 | 0.40% |
| 2025-08-08 | 4.83 | 4.84 | 4.80 | 4.81 | -0.21% | 0.64 | 0.33% |
| 2025-08-07 | 4.84 | 4.85 | 4.80 | 4.82 | -0.62% | 0.80 | 0.41% |
| 2025-08-06 | 4.83 | 4.88 | 4.78 | 4.85 | +0.62% | 0.95 | 0.49% |
| 2025-08-05 | 4.78 | 4.83 | 4.77 | 4.82 | +1.05% | 0.79 | 0.41% |
| 2025-08-04 | 4.77 | 4.78 | 4.74 | 4.77 | -0.21% | 0.79 | 0.41% |
| 2025-08-01 | 4.77 | 4.81 | 4.76 | 4.78 | -0.21% | 0.74 | 0.38% |
| 2025-07-31 | 4.88 | 4.89 | 4.78 | 4.79 | -2.44% | 1.56 | 0.80% |
| 2025-07-30 | 4.93 | 5.02 | 4.88 | 4.91 | -0.61% | 1.42 | 0.71% |
| 2025-07-29 | 4.90 | 4.96 | 4.86 | 4.94 | +0.82% | 1.26 | 0.64% |
| 2025-07-28 | 4.94 | 4.95 | 4.88 | 4.90 | -1.01% | 1.36 | 0.69% |
| 2025-07-25 | 5.02 | 5.04 | 4.94 | 4.95 | -1.39% | 1.57 | 0.79% |
| 2025-07-24 | 4.89 | 5.02 | 4.87 | 5.02 | +2.45% | 2.43 | 1.21% |
| 2025-07-23 | 4.96 | 4.99 | 4.88 | 4.90 | -1.01% | 1.83 | 0.92% |