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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 5.73 | 5.83 | 5.60 | 5.68 | -2.41% | 5.92 | 2.57% |
| 2026-03-20 | 5.93 | 6.05 | 5.81 | 5.82 | -2.51% | 5.24 | 2.20% |
| 2026-03-19 | 6.13 | 6.15 | 5.92 | 5.97 | -3.71% | 5.95 | 2.45% |
| 2026-03-18 | 6.37 | 6.39 | 6.12 | 6.20 | -2.67% | 7.23 | 2.89% |
| 2026-03-17 | 6.61 | 6.67 | 6.36 | 6.37 | -3.63% | 7.31 | 2.81% |
| 2026-03-16 | 6.76 | 6.83 | 6.47 | 6.61 | -2.22% | 11.70 | 4.40% |
| 2026-03-13 | 7.02 | 7.11 | 6.71 | 6.76 | -4.92% | 14.09 | 5.08% |
| 2026-03-12 | 6.93 | 7.29 | 6.89 | 7.11 | +2.30% | 16.64 | 5.82% |
| 2026-03-11 | 6.77 | 7.21 | 6.70 | 6.95 | +2.66% | 19.70 | 7.00% |
| 2026-03-10 | 6.71 | 6.82 | 6.57 | 6.77 | +1.50% | 15.53 | 5.74% |
| 2026-03-09 | 6.66 | 6.84 | 6.47 | 6.67 | -0.89% | 12.26 | 4.59% |
| 2026-03-06 | 6.77 | 6.88 | 6.62 | 6.73 | -2.18% | 17.48 | 6.48% |
| 2026-03-05 | 6.30 | 6.88 | 6.28 | 6.88 | +10.08% | 28.74 | 10.56% |
| 2026-03-04 | 6.16 | 6.36 | 6.11 | 6.25 | +0.32% | 5.93 | 2.36% |
| 2026-03-03 | 6.42 | 6.53 | 6.21 | 6.23 | -4.45% | 9.09 | 3.57% |
| 2026-03-02 | 6.21 | 6.59 | 6.13 | 6.52 | +3.33% | 15.07 | 5.87% |
| 2026-02-27 | 5.94 | 6.42 | 5.90 | 6.31 | +5.87% | 13.22 | 5.28% |
| 2026-02-26 | 5.96 | 6.00 | 5.86 | 5.96 | 0.00% | 4.41 | 1.84% |
| 2026-02-25 | 5.76 | 6.04 | 5.75 | 5.96 | +4.01% | 8.81 | 3.67% |
| 2026-02-24 | 5.65 | 5.76 | 5.65 | 5.73 | +2.32% | 2.76 | 1.20% |