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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 5.60 | 5.61 | 5.45 | 5.48 | -1.97% | 2.85 | 1.29% |
| 2026-04-20 | 5.59 | 5.64 | 5.55 | 5.59 | 0.00% | 2.08 | 0.92% |
| 2026-04-17 | 5.61 | 5.66 | 5.57 | 5.59 | -0.36% | 2.51 | 1.11% |
| 2026-04-16 | 5.60 | 5.62 | 5.54 | 5.61 | +0.90% | 2.28 | 1.02% |
| 2026-04-15 | 5.68 | 5.68 | 5.55 | 5.56 | -1.59% | 2.34 | 1.04% |
| 2026-04-14 | 5.66 | 5.69 | 5.57 | 5.65 | 0.00% | 2.23 | 0.98% |
| 2026-04-13 | 5.62 | 5.68 | 5.56 | 5.65 | +0.89% | 2.67 | 1.18% |
| 2026-04-10 | 5.59 | 5.68 | 5.57 | 5.60 | +1.08% | 2.08 | 0.92% |
| 2026-04-09 | 5.65 | 5.65 | 5.53 | 5.54 | -2.64% | 2.26 | 1.01% |
| 2026-04-08 | 5.59 | 5.71 | 5.58 | 5.69 | +3.64% | 2.95 | 1.30% |
| 2026-04-07 | 5.37 | 5.51 | 5.37 | 5.49 | +2.43% | 1.94 | 0.88% |
| 2026-04-03 | 5.50 | 5.54 | 5.35 | 5.36 | -2.55% | 2.46 | 1.13% |
| 2026-04-02 | 5.70 | 5.70 | 5.48 | 5.50 | -3.85% | 3.35 | 1.49% |
| 2026-04-01 | 5.76 | 5.79 | 5.67 | 5.72 | +0.35% | 2.84 | 1.24% |
| 2026-03-31 | 5.70 | 5.79 | 5.60 | 5.70 | 0.00% | 4.28 | 1.87% |
| 2026-03-30 | 5.75 | 5.78 | 5.58 | 5.70 | -1.72% | 3.39 | 1.49% |
| 2026-03-27 | 5.62 | 5.86 | 5.61 | 5.80 | +1.22% | 3.69 | 1.59% |
| 2026-03-26 | 5.80 | 5.95 | 5.70 | 5.73 | -1.72% | 4.45 | 1.90% |
| 2026-03-25 | 5.84 | 5.88 | 5.77 | 5.83 | +0.34% | 4.88 | 2.08% |
| 2026-03-24 | 5.80 | 5.85 | 5.63 | 5.81 | +2.29% | 5.11 | 2.21% |