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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 11.64 | 11.64 | 11.28 | 11.46 | -2.47% | 30.53 | 6.42% |
| 2026-04-20 | 11.08 | 11.75 | 11.08 | 11.75 | +10.02% | 23.28 | 4.79% |
| 2026-04-17 | 10.43 | 10.88 | 10.28 | 10.68 | +2.10% | 14.21 | 3.20% |
| 2026-04-16 | 10.40 | 10.49 | 10.28 | 10.46 | +0.97% | 8.95 | 2.07% |
| 2026-04-15 | 10.80 | 10.81 | 10.31 | 10.36 | -3.72% | 11.20 | 2.55% |
| 2026-04-14 | 10.48 | 10.78 | 10.38 | 10.76 | +2.57% | 14.43 | 3.25% |
| 2026-04-13 | 10.00 | 10.65 | 9.97 | 10.49 | +3.76% | 14.15 | 3.27% |
| 2026-04-10 | 10.26 | 10.28 | 10.09 | 10.11 | -0.49% | 7.28 | 1.71% |
| 2026-04-09 | 10.30 | 10.40 | 10.10 | 10.16 | -2.12% | 9.92 | 2.32% |
| 2026-04-08 | 9.98 | 10.38 | 9.98 | 10.38 | +6.13% | 10.63 | 2.50% |
| 2026-04-07 | 9.63 | 9.87 | 9.63 | 9.78 | +1.56% | 4.20 | 1.03% |
| 2026-04-03 | 9.80 | 9.83 | 9.61 | 9.63 | -0.72% | 3.45 | 0.85% |
| 2026-04-02 | 10.00 | 10.05 | 9.66 | 9.70 | -3.58% | 5.44 | 1.33% |
| 2026-04-01 | 10.08 | 10.20 | 9.95 | 10.06 | +1.82% | 5.51 | 1.31% |
| 2026-03-31 | 9.91 | 10.28 | 9.88 | 9.88 | -1.20% | 6.53 | 1.56% |
| 2026-03-30 | 9.70 | 10.02 | 9.68 | 10.00 | +1.11% | 5.16 | 1.25% |
| 2026-03-27 | 9.76 | 9.99 | 9.68 | 9.89 | -0.40% | 4.50 | 1.09% |
| 2026-03-26 | 10.02 | 10.15 | 9.90 | 9.93 | -1.19% | 6.14 | 1.47% |
| 2026-03-25 | 9.90 | 10.12 | 9.86 | 10.05 | +2.55% | 7.48 | 1.79% |
| 2026-03-24 | 9.53 | 9.83 | 9.37 | 9.80 | +4.81% | 9.73 | 2.43% |