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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 6.47 | 7.15 | 6.46 | 6.92 | +6.30% | 25.27 | 9.01% |
| 2025-11-18 | 6.31 | 6.75 | 6.28 | 6.51 | +2.04% | 15.78 | 6.02% |
| 2025-11-17 | 6.35 | 6.46 | 6.25 | 6.38 | -0.78% | 7.89 | 3.09% |
| 2025-11-14 | 6.61 | 6.68 | 6.42 | 6.43 | -3.16% | 11.89 | 4.53% |
| 2025-11-13 | 6.35 | 6.79 | 6.26 | 6.64 | +4.08% | 19.98 | 7.53% |
| 2025-11-12 | 6.78 | 6.78 | 6.29 | 6.38 | -5.06% | 19.78 | 7.69% |
| 2025-11-11 | 6.09 | 6.72 | 6.08 | 6.72 | +9.98% | 16.03 | 6.06% |
| 2025-11-10 | 6.19 | 6.30 | 6.10 | 6.11 | -4.68% | 14.74 | 5.93% |
| 2025-11-07 | 6.42 | 6.68 | 6.38 | 6.41 | -1.54% | 14.46 | 5.54% |
| 2025-11-06 | 6.35 | 6.66 | 6.28 | 6.51 | +2.68% | 16.55 | 6.34% |
| 2025-11-05 | 6.28 | 6.41 | 6.18 | 6.34 | -2.31% | 14.64 | 5.78% |
| 2025-11-04 | 6.18 | 6.82 | 6.13 | 6.49 | +2.37% | 21.82 | 8.33% |
| 2025-11-03 | 6.38 | 6.65 | 6.16 | 6.34 | +2.92% | 17.74 | 6.97% |
| 2025-10-31 | 6.02 | 6.57 | 6.01 | 6.16 | +2.33% | 23.90 | 9.41% |
| 2025-10-30 | 6.30 | 6.30 | 5.96 | 6.02 | -3.68% | 23.39 | 9.56% |
| 2025-10-29 | 5.92 | 6.25 | 5.84 | 6.25 | +10.04% | 23.53 | 9.65% |
| 2025-10-28 | 5.23 | 5.68 | 5.23 | 5.68 | +10.08% | 8.51 | 3.81% |
| 2025-10-27 | 5.17 | 5.21 | 5.16 | 5.16 | +0.39% | 1.85 | 0.89% |
| 2025-10-24 | 5.20 | 5.23 | 5.12 | 5.14 | -1.15% | 2.12 | 1.02% |
| 2025-10-23 | 5.25 | 5.25 | 5.13 | 5.20 | -0.95% | 2.20 | 1.06% |