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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 5.92 | 6.00 | 5.82 | 5.90 | 0.00% | 3.96 | 1.67% |
| 2026-01-15 | 5.93 | 6.02 | 5.88 | 5.90 | -1.01% | 3.92 | 1.64% |
| 2026-01-14 | 5.96 | 6.09 | 5.89 | 5.96 | -0.33% | 6.41 | 2.65% |
| 2026-01-13 | 6.15 | 6.17 | 5.95 | 5.98 | -2.61% | 6.37 | 2.63% |
| 2026-01-12 | 6.07 | 6.16 | 6.00 | 6.14 | +1.66% | 7.74 | 3.17% |
| 2026-01-09 | 5.93 | 6.06 | 5.90 | 6.04 | +2.03% | 6.94 | 2.88% |
| 2026-01-08 | 5.88 | 5.97 | 5.84 | 5.92 | +0.51% | 3.82 | 1.61% |
| 2026-01-07 | 5.93 | 5.99 | 5.85 | 5.89 | 0.00% | 4.38 | 1.84% |
| 2026-01-06 | 5.70 | 5.90 | 5.69 | 5.89 | +3.51% | 5.24 | 2.23% |
| 2026-01-05 | 5.67 | 5.70 | 5.63 | 5.69 | 0.00% | 3.85 | 1.69% |
| 2025-12-31 | 5.75 | 5.78 | 5.65 | 5.69 | -1.04% | 2.54 | 1.11% |
| 2025-12-30 | 5.75 | 5.81 | 5.67 | 5.75 | -0.35% | 2.53 | 1.09% |
| 2025-12-29 | 5.89 | 5.89 | 5.76 | 5.77 | -1.54% | 3.18 | 1.36% |
| 2025-12-26 | 5.72 | 5.90 | 5.72 | 5.86 | +1.91% | 4.48 | 1.91% |
| 2025-12-25 | 5.75 | 5.78 | 5.65 | 5.75 | 0.00% | 2.98 | 1.30% |
| 2025-12-24 | 5.71 | 5.77 | 5.67 | 5.75 | +0.70% | 2.19 | 0.95% |
| 2025-12-23 | 5.70 | 5.76 | 5.66 | 5.71 | -0.17% | 2.26 | 0.98% |
| 2025-12-22 | 5.67 | 5.79 | 5.66 | 5.72 | +0.53% | 2.79 | 1.21% |
| 2025-12-19 | 5.56 | 5.71 | 5.56 | 5.69 | +2.15% | 2.79 | 1.22% |
| 2025-12-18 | 5.64 | 5.70 | 5.56 | 5.57 | -1.76% | 2.29 | 1.01% |