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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 11.11 | 11.24 | 11.07 | 11.08 | -0.81% | 8.35 | 1.80% |
| 2026-02-12 | 11.06 | 11.19 | 11.00 | 11.17 | +1.36% | 7.83 | 1.69% |
| 2026-02-11 | 11.11 | 11.22 | 11.01 | 11.02 | -0.99% | 6.67 | 1.44% |
| 2026-02-10 | 11.12 | 11.20 | 11.06 | 11.13 | +0.27% | 7.39 | 1.59% |
| 2026-02-09 | 11.20 | 11.25 | 11.01 | 11.10 | +0.27% | 10.64 | 2.30% |
| 2026-02-06 | 10.64 | 11.43 | 10.50 | 11.07 | +3.36% | 18.46 | 4.01% |
| 2026-02-05 | 10.85 | 10.94 | 10.57 | 10.71 | -2.55% | 12.20 | 2.73% |
| 2026-02-04 | 11.12 | 11.15 | 10.87 | 10.99 | -1.88% | 10.69 | 2.33% |
| 2026-02-03 | 11.18 | 11.22 | 10.96 | 11.20 | +1.63% | 9.72 | 2.10% |
| 2026-02-02 | 11.33 | 11.42 | 11.00 | 11.02 | -2.39% | 10.53 | 2.25% |
| 2026-01-30 | 11.11 | 11.42 | 10.91 | 11.29 | +1.16% | 12.96 | 2.78% |
| 2026-01-29 | 11.55 | 11.70 | 11.16 | 11.16 | -4.37% | 17.40 | 3.66% |
| 2026-01-28 | 11.88 | 11.94 | 11.62 | 11.67 | -1.68% | 14.16 | 2.90% |
| 2026-01-27 | 12.15 | 12.24 | 11.53 | 11.87 | -2.63% | 20.41 | 4.13% |
| 2026-01-26 | 12.32 | 12.48 | 12.15 | 12.19 | -2.48% | 14.75 | 2.89% |
| 2026-01-23 | 12.90 | 12.98 | 12.45 | 12.50 | -0.16% | 21.59 | 4.12% |
| 2026-01-22 | 12.45 | 12.80 | 12.35 | 12.52 | +1.46% | 17.83 | 3.42% |
| 2026-01-21 | 12.17 | 12.44 | 12.15 | 12.34 | +0.41% | 13.53 | 2.63% |
| 2026-01-20 | 12.46 | 12.50 | 12.13 | 12.29 | -2.07% | 17.24 | 3.38% |
| 2026-01-19 | 12.24 | 12.65 | 12.11 | 12.55 | +0.56% | 20.71 | 3.99% |