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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 5.35 | 5.35 | 5.24 | 5.25 | -2.05% | 2.08 | 0.98% |
| 2025-10-21 | 5.34 | 5.43 | 5.28 | 5.36 | -0.56% | 3.53 | 1.63% |
| 2025-10-20 | 5.18 | 5.49 | 5.16 | 5.39 | +4.05% | 5.12 | 2.39% |
| 2025-10-17 | 5.30 | 5.35 | 5.15 | 5.18 | -1.89% | 2.35 | 1.11% |
| 2025-10-16 | 5.38 | 5.39 | 5.26 | 5.28 | -1.86% | 2.29 | 1.07% |
| 2025-10-15 | 5.41 | 5.47 | 5.32 | 5.38 | -0.19% | 2.62 | 1.21% |
| 2025-10-14 | 5.54 | 5.56 | 5.37 | 5.39 | -2.00% | 4.69 | 2.14% |
| 2025-10-13 | 5.24 | 5.51 | 5.22 | 5.50 | +0.73% | 4.96 | 2.28% |
| 2025-10-10 | 5.46 | 5.62 | 5.36 | 5.46 | +2.82% | 7.89 | 3.58% |
| 2025-10-09 | 5.25 | 5.33 | 5.24 | 5.31 | +1.72% | 3.06 | 1.44% |
| 2025-09-30 | 5.27 | 5.27 | 5.20 | 5.22 | -0.95% | 2.00 | 0.95% |
| 2025-09-29 | 5.16 | 5.27 | 5.11 | 5.27 | +2.13% | 2.79 | 1.33% |
| 2025-09-26 | 5.09 | 5.23 | 5.09 | 5.16 | +0.98% | 2.28 | 1.09% |
| 2025-09-25 | 5.08 | 5.19 | 5.07 | 5.11 | +0.39% | 1.98 | 0.96% |
| 2025-09-24 | 5.02 | 5.10 | 5.01 | 5.09 | +0.79% | 1.54 | 0.75% |
| 2025-09-23 | 5.10 | 5.12 | 4.97 | 5.05 | -1.37% | 2.43 | 1.20% |
| 2025-09-22 | 5.16 | 5.19 | 5.08 | 5.12 | -0.78% | 1.81 | 0.88% |
| 2025-09-19 | 5.20 | 5.22 | 5.15 | 5.16 | -0.77% | 2.02 | 0.97% |
| 2025-09-18 | 5.34 | 5.36 | 5.16 | 5.20 | -2.62% | 4.40 | 2.08% |
| 2025-09-17 | 5.23 | 5.35 | 5.20 | 5.34 | +1.52% | 4.12 | 1.93% |