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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 5.58 | 5.71 | 5.52 | 5.67 | +1.25% | 2.79 | 1.24% |
| 2025-12-16 | 5.75 | 5.78 | 5.54 | 5.60 | -3.45% | 3.99 | 1.76% |
| 2025-12-15 | 5.86 | 5.89 | 5.78 | 5.80 | -0.51% | 2.37 | 1.01% |
| 2025-12-12 | 5.78 | 5.88 | 5.74 | 5.83 | +0.87% | 3.06 | 1.31% |
| 2025-12-11 | 5.97 | 6.00 | 5.76 | 5.78 | -3.34% | 4.32 | 1.84% |
| 2025-12-10 | 5.94 | 6.03 | 5.85 | 5.98 | +0.84% | 4.20 | 1.75% |
| 2025-12-09 | 6.07 | 6.08 | 5.91 | 5.93 | -2.79% | 4.06 | 1.69% |
| 2025-12-08 | 6.14 | 6.16 | 6.05 | 6.10 | -0.81% | 4.39 | 1.79% |
| 2025-12-05 | 6.04 | 6.18 | 5.94 | 6.15 | +2.84% | 4.77 | 1.95% |
| 2025-12-04 | 6.09 | 6.11 | 5.95 | 5.98 | -0.99% | 3.05 | 1.26% |
| 2025-12-03 | 6.16 | 6.19 | 6.01 | 6.04 | -2.11% | 4.56 | 1.87% |
| 2025-12-02 | 6.34 | 6.35 | 6.14 | 6.17 | -2.68% | 4.96 | 1.99% |
| 2025-12-01 | 6.36 | 6.47 | 6.30 | 6.34 | -0.94% | 5.82 | 2.27% |
| 2025-11-28 | 6.26 | 6.56 | 6.25 | 6.40 | +1.75% | 6.71 | 2.60% |
| 2025-11-27 | 6.46 | 6.48 | 6.28 | 6.29 | -1.87% | 6.49 | 2.54% |
| 2025-11-26 | 6.55 | 6.61 | 6.34 | 6.41 | -1.54% | 11.35 | 4.37% |
| 2025-11-25 | 6.15 | 6.51 | 6.15 | 6.51 | +9.97% | 14.29 | 5.59% |
| 2025-11-24 | 6.08 | 6.13 | 5.84 | 5.92 | -2.95% | 8.70 | 3.64% |
| 2025-11-21 | 6.56 | 6.66 | 6.10 | 6.10 | -10.03% | 16.51 | 6.57% |
| 2025-11-20 | 6.70 | 7.10 | 6.65 | 6.78 | -2.02% | 18.81 | 6.78% |