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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 5.27 | 5.29 | 5.19 | 5.26 | -0.19% | 2.91 | 1.38% |
| 2025-09-15 | 5.34 | 5.36 | 5.26 | 5.27 | -1.13% | 3.17 | 1.49% |
| 2025-09-12 | 5.30 | 5.41 | 5.25 | 5.33 | +0.19% | 5.64 | 2.64% |
| 2025-09-11 | 5.31 | 5.34 | 5.23 | 5.32 | -0.37% | 4.59 | 2.16% |
| 2025-09-10 | 5.40 | 5.45 | 5.28 | 5.34 | -1.84% | 5.85 | 2.72% |
| 2025-09-09 | 5.53 | 5.68 | 5.43 | 5.44 | -1.63% | 13.58 | 6.09% |
| 2025-09-08 | 5.18 | 5.53 | 5.17 | 5.53 | +9.94% | 7.35 | 3.35% |
| 2025-09-05 | 4.85 | 5.06 | 4.83 | 5.03 | +3.93% | 3.75 | 1.88% |
| 2025-09-04 | 4.84 | 4.92 | 4.80 | 4.84 | -0.82% | 2.00 | 1.03% |
| 2025-09-03 | 5.00 | 5.03 | 4.86 | 4.88 | -2.20% | 1.94 | 0.98% |
| 2025-09-02 | 4.99 | 5.12 | 4.97 | 4.99 | +0.81% | 3.75 | 1.85% |
| 2025-09-01 | 4.94 | 5.00 | 4.90 | 4.95 | +0.20% | 1.41 | 0.71% |
| 2025-08-29 | 4.96 | 5.00 | 4.92 | 4.94 | -0.40% | 1.57 | 0.79% |
| 2025-08-28 | 4.96 | 5.01 | 4.83 | 4.96 | +0.20% | 2.35 | 1.18% |
| 2025-08-27 | 5.02 | 5.10 | 4.95 | 4.95 | -1.59% | 2.86 | 1.42% |
| 2025-08-26 | 5.00 | 5.06 | 4.95 | 5.03 | +1.00% | 2.63 | 1.30% |
| 2025-08-25 | 4.92 | 5.02 | 4.91 | 4.98 | +1.22% | 2.59 | 1.29% |
| 2025-08-22 | 4.92 | 4.93 | 4.87 | 4.92 | 0.00% | 1.46 | 0.74% |
| 2025-08-21 | 4.89 | 4.93 | 4.88 | 4.92 | +0.41% | 1.43 | 0.72% |
| 2025-08-20 | 4.84 | 4.94 | 4.82 | 4.90 | +1.24% | 1.73 | 0.88% |