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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 4.72 | 4.81 | 4.70 | 4.78 | +1.70% | 4.50 | 2.27% |
| 2025-06-23 | 4.60 | 4.75 | 4.57 | 4.70 | +1.08% | 4.38 | 2.24% |
| 2025-06-20 | 4.77 | 4.81 | 4.63 | 4.65 | -2.72% | 4.93 | 2.52% |
| 2025-06-19 | 4.79 | 4.98 | 4.75 | 4.78 | -1.04% | 8.31 | 4.11% |
| 2025-06-18 | 4.65 | 4.86 | 4.60 | 4.83 | +3.87% | 9.81 | 4.92% |
| 2025-06-17 | 4.75 | 4.78 | 4.61 | 4.65 | -2.11% | 3.76 | 1.93% |
| 2025-06-16 | 4.70 | 4.83 | 4.68 | 4.75 | +1.06% | 4.39 | 2.21% |
| 2025-06-13 | 4.87 | 4.91 | 4.66 | 4.70 | -4.08% | 7.61 | 3.84% |
| 2025-06-12 | 4.85 | 5.01 | 4.85 | 4.90 | -1.41% | 8.59 | 4.18% |
| 2025-06-11 | 4.76 | 5.25 | 4.76 | 4.97 | +3.76% | 16.04 | 7.65% |
| 2025-06-10 | 4.79 | 4.88 | 4.72 | 4.79 | -0.21% | 8.11 | 4.05% |
| 2025-06-09 | 4.68 | 4.85 | 4.67 | 4.80 | +3.23% | 9.70 | 4.88% |
| 2025-06-06 | 4.72 | 4.73 | 4.61 | 4.65 | -1.48% | 9.65 | 4.97% |
| 2025-06-05 | 4.26 | 4.72 | 4.26 | 4.72 | +10.02% | 9.41 | 4.87% |
| 2025-06-04 | 4.24 | 4.32 | 4.22 | 4.29 | +1.66% | 2.15 | 1.20% |
| 2025-06-03 | 4.20 | 4.25 | 4.16 | 4.22 | +0.24% | 1.20 | 0.68% |
| 2025-05-30 | 4.28 | 4.28 | 4.19 | 4.21 | -2.09% | 1.99 | 1.13% |
| 2025-05-29 | 4.19 | 4.30 | 4.19 | 4.30 | +2.38% | 2.43 | 1.37% |
| 2025-05-28 | 4.23 | 4.24 | 4.18 | 4.20 | -0.24% | 1.16 | 0.66% |
| 2025-05-27 | 4.26 | 4.26 | 4.19 | 4.21 | -0.71% | 1.18 | 0.67% |