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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.53 | 4.56 | 4.50 | 4.55 | +0.22% | 0.65 | 0.36% |
| 2025-06-23 | 4.43 | 4.55 | 4.43 | 4.54 | +1.79% | 0.74 | 0.41% |
| 2025-06-20 | 4.44 | 4.47 | 4.43 | 4.46 | +0.22% | 0.49 | 0.27% |
| 2025-06-19 | 4.50 | 4.52 | 4.43 | 4.45 | -1.11% | 0.68 | 0.38% |
| 2025-06-18 | 4.56 | 4.58 | 4.50 | 4.50 | -1.53% | 0.59 | 0.33% |
| 2025-06-17 | 4.54 | 4.58 | 4.53 | 4.57 | +0.44% | 0.50 | 0.27% |
| 2025-06-16 | 4.43 | 4.57 | 4.43 | 4.55 | -0.44% | 0.67 | 0.37% |
| 2025-06-13 | 4.61 | 4.62 | 4.56 | 4.57 | -0.86% | 0.72 | 0.39% |
| 2025-06-12 | 4.65 | 4.65 | 4.60 | 4.61 | -0.86% | 0.63 | 0.34% |
| 2025-06-11 | 4.63 | 4.68 | 4.61 | 4.65 | +0.21% | 0.94 | 0.50% |
| 2025-06-10 | 4.64 | 4.66 | 4.59 | 4.64 | 0.00% | 0.67 | 0.36% |
| 2025-06-09 | 4.64 | 4.66 | 4.62 | 4.64 | +0.43% | 0.51 | 0.27% |
| 2025-06-06 | 4.62 | 4.65 | 4.61 | 4.62 | +0.22% | 0.53 | 0.28% |
| 2025-06-05 | 4.62 | 4.63 | 4.59 | 4.61 | -0.22% | 0.44 | 0.24% |
| 2025-06-04 | 4.58 | 4.63 | 4.58 | 4.62 | +0.87% | 0.44 | 0.23% |
| 2025-06-03 | 4.60 | 4.60 | 4.57 | 4.58 | -0.43% | 0.55 | 0.30% |
| 2025-05-30 | 4.66 | 4.66 | 4.59 | 4.60 | -1.07% | 0.64 | 0.34% |
| 2025-05-29 | 4.61 | 4.66 | 4.60 | 4.65 | +0.86% | 0.58 | 0.31% |
| 2025-05-28 | 4.64 | 4.66 | 4.61 | 4.61 | -0.64% | 0.37 | 0.20% |
| 2025-05-27 | 4.62 | 4.65 | 4.59 | 4.64 | +0.22% | 0.52 | 0.28% |