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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 4.88 | 4.95 | 4.84 | 4.95 | +1.43% | 2.17 | 1.10% |
| 2025-07-21 | 4.76 | 4.93 | 4.74 | 4.88 | +2.52% | 2.44 | 1.24% |
| 2025-07-18 | 4.70 | 4.76 | 4.70 | 4.76 | +1.49% | 1.35 | 0.71% |
| 2025-07-17 | 4.66 | 4.70 | 4.65 | 4.69 | +0.86% | 0.72 | 0.38% |
| 2025-07-16 | 4.64 | 4.68 | 4.63 | 4.65 | +0.22% | 0.67 | 0.36% |
| 2025-07-15 | 4.70 | 4.71 | 4.62 | 4.64 | -1.48% | 1.11 | 0.59% |
| 2025-07-14 | 4.73 | 4.77 | 4.70 | 4.71 | -0.63% | 0.95 | 0.50% |
| 2025-07-11 | 4.72 | 4.77 | 4.68 | 4.74 | +0.63% | 1.55 | 0.81% |
| 2025-07-10 | 4.65 | 4.72 | 4.65 | 4.71 | +1.07% | 0.96 | 0.50% |
| 2025-07-09 | 4.69 | 4.73 | 4.65 | 4.66 | -0.43% | 0.72 | 0.38% |
| 2025-07-08 | 4.64 | 4.69 | 4.62 | 4.68 | +1.08% | 1.02 | 0.54% |
| 2025-07-07 | 4.64 | 4.65 | 4.60 | 4.63 | 0.00% | 0.47 | 0.25% |
| 2025-07-04 | 4.67 | 4.68 | 4.62 | 4.63 | -0.85% | 0.80 | 0.43% |
| 2025-07-03 | 4.66 | 4.69 | 4.63 | 4.67 | -0.21% | 0.72 | 0.38% |
| 2025-07-02 | 4.62 | 4.69 | 4.60 | 4.68 | +1.51% | 1.33 | 0.71% |
| 2025-07-01 | 4.61 | 4.62 | 4.57 | 4.61 | -0.22% | 0.67 | 0.36% |
| 2025-06-30 | 4.62 | 4.63 | 4.60 | 4.62 | 0.00% | 0.72 | 0.38% |
| 2025-06-27 | 4.58 | 4.65 | 4.58 | 4.62 | +1.09% | 0.91 | 0.49% |
| 2025-06-26 | 4.60 | 4.61 | 4.56 | 4.57 | -0.65% | 0.70 | 0.38% |
| 2025-06-25 | 4.55 | 4.61 | 4.55 | 4.60 | +1.09% | 0.83 | 0.45% |