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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.59 | 4.64 | 4.59 | 4.63 | +0.87% | 0.41 | 0.22% |
| 2025-05-23 | 4.63 | 4.66 | 4.59 | 4.59 | -0.86% | 0.60 | 0.32% |
| 2025-05-22 | 4.68 | 4.68 | 4.63 | 4.63 | -1.27% | 0.74 | 0.39% |
| 2025-05-21 | 4.69 | 4.72 | 4.67 | 4.69 | +0.21% | 0.75 | 0.40% |
| 2025-05-20 | 4.71 | 4.72 | 4.66 | 4.68 | -0.63% | 0.87 | 0.46% |
| 2025-05-19 | 4.71 | 4.74 | 4.67 | 4.71 | -0.84% | 0.99 | 0.52% |
| 2025-05-16 | 4.70 | 4.84 | 4.67 | 4.75 | +0.85% | 1.57 | 0.82% |
| 2025-05-15 | 4.72 | 4.76 | 4.70 | 4.71 | -0.21% | 0.80 | 0.42% |
| 2025-05-14 | 4.67 | 4.74 | 4.65 | 4.72 | +1.07% | 0.83 | 0.43% |
| 2025-05-13 | 4.77 | 4.79 | 4.65 | 4.67 | -1.47% | 1.31 | 0.69% |
| 2025-05-12 | 4.71 | 4.76 | 4.70 | 4.74 | +1.06% | 0.66 | 0.34% |
| 2025-05-09 | 4.74 | 4.76 | 4.69 | 4.69 | -1.26% | 0.56 | 0.29% |
| 2025-05-08 | 4.72 | 4.76 | 4.70 | 4.75 | +0.42% | 0.62 | 0.32% |
| 2025-05-07 | 4.74 | 4.77 | 4.70 | 4.73 | +0.42% | 0.78 | 0.41% |
| 2025-05-06 | 4.63 | 4.71 | 4.63 | 4.71 | +2.38% | 0.94 | 0.50% |