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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 5.45 | 5.55 | 5.35 | 5.37 | -2.01% | 9.43 | 4.16% |
| 2025-07-21 | 5.52 | 5.66 | 5.43 | 5.48 | -0.36% | 7.62 | 3.32% |
| 2025-07-18 | 5.47 | 5.65 | 5.45 | 5.50 | +0.36% | 11.19 | 4.85% |
| 2025-07-17 | 5.33 | 5.57 | 5.30 | 5.48 | +2.24% | 12.00 | 5.25% |
| 2025-07-16 | 5.29 | 5.47 | 5.29 | 5.36 | -2.01% | 10.47 | 4.66% |
| 2025-07-15 | 5.45 | 5.60 | 5.40 | 5.47 | +0.55% | 12.76 | 5.57% |
| 2025-07-14 | 5.51 | 5.55 | 5.42 | 5.44 | -1.09% | 6.76 | 2.97% |
| 2025-07-11 | 5.57 | 5.58 | 5.39 | 5.50 | -1.43% | 10.07 | 4.41% |
| 2025-07-10 | 5.67 | 5.76 | 5.51 | 5.58 | -1.93% | 11.18 | 4.81% |
| 2025-07-09 | 5.75 | 5.82 | 5.65 | 5.69 | -1.56% | 12.98 | 5.45% |
| 2025-07-08 | 5.55 | 5.95 | 5.53 | 5.78 | +3.58% | 21.14 | 8.79% |
| 2025-07-07 | 5.50 | 5.79 | 5.49 | 5.58 | -0.36% | 13.83 | 5.91% |
| 2025-07-04 | 5.60 | 5.74 | 5.52 | 5.60 | +0.18% | 25.44 | 10.86% |
| 2025-07-03 | 5.08 | 5.59 | 5.08 | 5.59 | +10.04% | 23.08 | 10.19% |
| 2025-07-02 | 5.26 | 5.28 | 5.05 | 5.08 | -4.15% | 8.01 | 3.75% |
| 2025-07-01 | 5.31 | 5.38 | 5.24 | 5.30 | -0.75% | 9.02 | 4.08% |
| 2025-06-30 | 5.25 | 5.43 | 5.25 | 5.34 | +1.33% | 13.01 | 5.85% |
| 2025-06-27 | 4.94 | 5.42 | 4.85 | 5.27 | +6.68% | 21.00 | 9.66% |
| 2025-06-26 | 4.86 | 5.05 | 4.83 | 4.94 | +2.70% | 12.17 | 5.90% |
| 2025-06-25 | 4.80 | 4.85 | 4.73 | 4.81 | +0.63% | 5.38 | 2.70% |