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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 5.72 | 5.73 | 5.60 | 5.60 | -1.75% | 2.55 | 1.12% |
| 2026-02-12 | 5.74 | 5.76 | 5.66 | 5.70 | -0.87% | 1.82 | 0.79% |
| 2026-02-11 | 5.69 | 5.81 | 5.67 | 5.75 | +0.88% | 2.59 | 1.12% |
| 2026-02-10 | 5.78 | 5.81 | 5.68 | 5.70 | -1.04% | 2.28 | 0.99% |
| 2026-02-09 | 5.75 | 5.81 | 5.72 | 5.76 | +1.41% | 2.38 | 1.03% |
| 2026-02-06 | 5.60 | 5.77 | 5.55 | 5.68 | +0.35% | 3.08 | 1.34% |
| 2026-02-05 | 5.81 | 5.81 | 5.61 | 5.66 | -3.58% | 4.35 | 1.90% |
| 2026-02-04 | 5.67 | 5.90 | 5.60 | 5.87 | +3.35% | 5.36 | 2.31% |
| 2026-02-03 | 5.54 | 5.69 | 5.51 | 5.68 | +4.41% | 4.01 | 1.77% |
| 2026-02-02 | 5.65 | 5.74 | 5.41 | 5.44 | -5.39% | 5.11 | 2.27% |
| 2026-01-30 | 5.96 | 5.99 | 5.66 | 5.75 | -4.33% | 6.41 | 2.76% |
| 2026-01-29 | 6.08 | 6.14 | 5.97 | 6.01 | -1.64% | 5.85 | 2.41% |
| 2026-01-28 | 5.87 | 6.15 | 5.80 | 6.11 | +4.09% | 8.67 | 3.58% |
| 2026-01-27 | 6.00 | 6.00 | 5.73 | 5.87 | -2.33% | 5.02 | 2.15% |
| 2026-01-26 | 6.07 | 6.16 | 5.93 | 6.01 | -0.66% | 4.88 | 2.02% |
| 2026-01-23 | 5.81 | 6.07 | 5.78 | 6.05 | +4.67% | 6.88 | 2.86% |
| 2026-01-22 | 5.72 | 5.82 | 5.72 | 5.78 | +1.05% | 2.93 | 1.26% |
| 2026-01-21 | 5.57 | 5.77 | 5.56 | 5.72 | +1.78% | 4.10 | 1.79% |
| 2026-01-20 | 5.91 | 5.91 | 5.53 | 5.62 | -6.02% | 8.97 | 3.94% |
| 2026-01-19 | 5.89 | 5.98 | 5.82 | 5.98 | +1.36% | 3.66 | 1.53% |