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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 4.19 | 4.25 | 4.18 | 4.24 | +1.19% | 1.43 | 0.81% |
| 2025-05-23 | 4.28 | 4.30 | 4.19 | 4.19 | -2.56% | 2.38 | 1.34% |
| 2025-05-22 | 4.32 | 4.37 | 4.28 | 4.30 | -0.92% | 1.74 | 0.97% |
| 2025-05-21 | 4.39 | 4.39 | 4.32 | 4.34 | -1.14% | 1.64 | 0.91% |
| 2025-05-20 | 4.36 | 4.41 | 4.33 | 4.39 | +0.23% | 1.70 | 0.93% |
| 2025-05-19 | 4.36 | 4.38 | 4.29 | 4.38 | +0.46% | 1.91 | 1.06% |
| 2025-05-16 | 4.35 | 4.44 | 4.30 | 4.36 | +0.46% | 1.84 | 1.01% |
| 2025-05-15 | 4.47 | 4.48 | 4.33 | 4.34 | -3.12% | 2.87 | 1.57% |
| 2025-05-14 | 4.50 | 4.56 | 4.44 | 4.48 | +0.22% | 2.62 | 1.40% |
| 2025-05-13 | 4.58 | 4.58 | 4.46 | 4.47 | -1.11% | 2.08 | 1.10% |
| 2025-05-12 | 4.49 | 4.54 | 4.49 | 4.52 | +1.80% | 2.30 | 1.22% |
| 2025-05-09 | 4.55 | 4.55 | 4.41 | 4.44 | -2.84% | 2.77 | 1.49% |
| 2025-05-08 | 4.50 | 4.58 | 4.48 | 4.57 | +1.33% | 3.02 | 1.59% |
| 2025-05-07 | 4.56 | 4.62 | 4.47 | 4.51 | -0.44% | 3.49 | 1.85% |
| 2025-05-06 | 4.39 | 4.55 | 4.39 | 4.53 | +4.38% | 3.93 | 2.11% |