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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 7.49 | 7.73 | 7.22 | 7.63 | +2.69% | 39.68 | 12.67% |
| 2025-08-18 | 7.09 | 7.43 | 7.07 | 7.43 | +10.07% | 30.31 | 9.93% |
| 2025-08-15 | 6.14 | 6.75 | 6.14 | 6.75 | +9.93% | 25.02 | 9.18% |
| 2025-08-14 | 6.42 | 6.43 | 6.12 | 6.14 | -4.81% | 17.79 | 6.87% |
| 2025-08-13 | 6.04 | 6.57 | 5.95 | 6.45 | +7.14% | 27.89 | 10.64% |
| 2025-08-12 | 5.95 | 6.09 | 5.87 | 6.02 | +1.69% | 13.70 | 5.51% |
| 2025-08-11 | 5.87 | 5.96 | 5.85 | 5.92 | +1.02% | 9.76 | 3.96% |
| 2025-08-08 | 5.85 | 5.92 | 5.77 | 5.86 | 0.00% | 6.99 | 2.86% |
| 2025-08-07 | 5.86 | 5.95 | 5.72 | 5.86 | -0.17% | 9.72 | 3.99% |
| 2025-08-06 | 5.91 | 6.01 | 5.85 | 5.87 | -1.01% | 8.09 | 3.29% |
| 2025-08-05 | 6.01 | 6.07 | 5.83 | 5.93 | -0.67% | 9.68 | 3.92% |
| 2025-08-04 | 5.93 | 6.03 | 5.86 | 5.97 | -0.99% | 9.18 | 3.71% |
| 2025-08-01 | 6.01 | 6.21 | 5.90 | 6.03 | -1.15% | 13.83 | 5.47% |
| 2025-07-31 | 6.09 | 6.37 | 6.05 | 6.10 | +0.99% | 25.30 | 9.76% |
| 2025-07-30 | 6.11 | 6.21 | 5.95 | 6.04 | -1.31% | 15.06 | 5.95% |
| 2025-07-29 | 5.98 | 6.19 | 5.95 | 6.12 | +1.16% | 25.90 | 10.23% |
| 2025-07-28 | 5.53 | 6.05 | 5.45 | 6.05 | +10.00% | 26.75 | 10.91% |
| 2025-07-25 | 5.46 | 5.56 | 5.38 | 5.50 | +0.73% | 8.40 | 3.68% |
| 2025-07-24 | 5.31 | 5.50 | 5.31 | 5.46 | +3.21% | 10.53 | 4.65% |
| 2025-07-23 | 5.34 | 5.35 | 5.21 | 5.29 | -1.49% | 5.95 | 2.70% |