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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 9.73 | 9.81 | 9.26 | 9.35 | -6.50% | 10.24 | 2.58% |
| 2026-03-20 | 10.17 | 10.35 | 9.89 | 10.00 | -1.48% | 8.02 | 1.90% |
| 2026-03-19 | 10.38 | 10.44 | 10.09 | 10.15 | -3.52% | 7.59 | 1.78% |
| 2026-03-18 | 10.42 | 10.56 | 10.24 | 10.52 | +1.15% | 7.73 | 1.78% |
| 2026-03-17 | 10.78 | 10.96 | 10.37 | 10.40 | -3.08% | 9.53 | 2.16% |
| 2026-03-16 | 10.53 | 10.80 | 10.40 | 10.73 | +2.00% | 8.36 | 1.90% |
| 2026-03-13 | 10.44 | 10.65 | 10.40 | 10.52 | 0.00% | 6.94 | 1.58% |
| 2026-03-12 | 10.68 | 10.87 | 10.44 | 10.52 | -1.87% | 7.33 | 1.66% |
| 2026-03-11 | 10.86 | 10.99 | 10.68 | 10.72 | -1.29% | 6.99 | 1.55% |
| 2026-03-10 | 10.65 | 10.88 | 10.63 | 10.86 | +3.33% | 9.20 | 2.04% |
| 2026-03-09 | 10.53 | 10.55 | 10.18 | 10.51 | -1.78% | 9.82 | 2.28% |
| 2026-03-06 | 10.82 | 10.95 | 10.63 | 10.70 | -1.74% | 7.49 | 1.67% |
| 2026-03-05 | 10.72 | 11.09 | 10.71 | 10.89 | +3.42% | 12.36 | 2.71% |
| 2026-03-04 | 10.36 | 10.76 | 10.30 | 10.53 | +0.19% | 7.57 | 1.72% |
| 2026-03-03 | 11.07 | 11.15 | 10.50 | 10.51 | -5.14% | 12.56 | 2.79% |
| 2026-03-02 | 11.08 | 11.19 | 10.96 | 11.08 | -2.38% | 12.81 | 2.78% |
| 2026-02-27 | 11.33 | 11.35 | 10.95 | 11.35 | -4.86% | 27.08 | 5.84% |
| 2026-02-26 | 11.68 | 12.10 | 11.52 | 11.93 | +2.32% | 20.31 | 4.11% |
| 2026-02-25 | 11.55 | 11.70 | 11.49 | 11.66 | +1.13% | 12.66 | 2.62% |
| 2026-02-24 | 11.20 | 11.76 | 11.18 | 11.53 | +4.06% | 16.09 | 3.35% |