方正科技 sh.600601
12.79
+9.97%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 11.90 | 12.79 | 11.90 | 12.79 | +9.97% | 42.82 | 8.21% |
| 2026-05-21 | 12.17 | 12.60 | 11.60 | 11.63 | -3.33% | 30.67 | 6.04% |
| 2026-05-20 | 12.31 | 12.48 | 11.94 | 12.03 | -2.67% | 19.12 | 3.80% |
| 2026-05-19 | 12.58 | 12.58 | 12.00 | 12.36 | -2.68% | 23.59 | 4.62% |
| 2026-05-18 | 12.34 | 12.99 | 12.19 | 12.70 | +1.60% | 27.08 | 5.14% |
| 2026-05-15 | 13.28 | 13.55 | 12.33 | 12.50 | -5.30% | 32.79 | 6.16% |
| 2026-05-14 | 14.21 | 14.34 | 13.19 | 13.20 | -7.04% | 45.01 | 7.93% |
| 2026-05-13 | 14.18 | 14.66 | 13.66 | 14.20 | -0.77% | 70.16 | 11.90% |
| 2026-05-12 | 13.85 | 14.66 | 13.85 | 14.31 | +7.35% | 104.05 | 17.38% |
| 2026-05-11 | 12.42 | 13.33 | 12.40 | 13.33 | +9.98% | 53.76 | 9.84% |
| 2026-05-08 | 11.88 | 12.25 | 11.75 | 12.12 | +0.50% | 24.50 | 4.88% |
| 2026-05-07 | 11.91 | 12.16 | 11.76 | 12.06 | +1.69% | 25.42 | 5.07% |
| 2026-05-06 | 11.88 | 11.99 | 11.74 | 11.86 | +1.63% | 23.75 | 4.80% |
| 2026-04-30 | 11.85 | 12.07 | 11.61 | 11.67 | -1.19% | 17.31 | 3.54% |
| 2026-04-29 | 11.36 | 12.10 | 11.36 | 11.81 | +1.81% | 28.00 | 5.68% |
| 2026-04-28 | 12.20 | 12.31 | 11.29 | 11.60 | -2.93% | 30.12 | 6.24% |
| 2026-04-27 | 11.60 | 12.08 | 11.45 | 11.95 | +3.73% | 29.77 | 6.01% |
| 2026-04-24 | 11.65 | 11.73 | 11.28 | 11.52 | -1.29% | 15.49 | 3.24% |
| 2026-04-23 | 11.80 | 11.91 | 11.51 | 11.67 | -1.27% | 20.95 | 4.30% |
| 2026-04-22 | 11.40 | 11.85 | 11.36 | 11.82 | +3.14% | 26.37 | 5.42% |