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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 12.70 | 12.75 | 12.31 | 12.48 | -0.64% | 20.16 | 3.87% |
| 2026-01-15 | 12.20 | 12.58 | 12.11 | 12.56 | +2.61% | 21.94 | 4.26% |
| 2026-01-14 | 12.24 | 12.50 | 12.15 | 12.24 | +0.74% | 20.26 | 3.94% |
| 2026-01-13 | 12.72 | 12.77 | 12.08 | 12.15 | -4.86% | 24.86 | 4.82% |
| 2026-01-12 | 13.15 | 13.16 | 12.56 | 12.77 | -1.92% | 28.70 | 5.40% |
| 2026-01-09 | 13.00 | 13.17 | 12.63 | 13.02 | +0.23% | 25.40 | 4.70% |
| 2026-01-08 | 13.32 | 13.45 | 12.89 | 12.99 | -2.55% | 35.11 | 6.39% |
| 2026-01-07 | 12.60 | 13.86 | 12.47 | 13.33 | +5.79% | 63.14 | 11.27% |
| 2026-01-06 | 12.30 | 12.69 | 12.25 | 12.60 | +2.52% | 36.32 | 6.97% |
| 2026-01-05 | 11.81 | 12.34 | 11.81 | 12.29 | +4.86% | 32.48 | 6.40% |
| 2025-12-31 | 12.00 | 12.05 | 11.61 | 11.72 | -2.74% | 21.06 | 4.29% |
| 2025-12-30 | 11.92 | 12.60 | 11.89 | 12.05 | +0.33% | 22.24 | 4.37% |
| 2025-12-29 | 12.22 | 12.46 | 12.00 | 12.01 | -1.72% | 22.64 | 4.47% |
| 2025-12-26 | 12.22 | 12.44 | 12.10 | 12.22 | -0.49% | 16.96 | 3.31% |
| 2025-12-25 | 12.45 | 12.47 | 12.21 | 12.28 | -1.52% | 17.39 | 3.39% |
| 2025-12-24 | 12.23 | 12.66 | 12.12 | 12.47 | +2.30% | 31.89 | 6.16% |
| 2025-12-23 | 11.93 | 12.39 | 11.92 | 12.19 | +1.33% | 24.64 | 4.87% |
| 2025-12-22 | 11.85 | 12.22 | 11.85 | 12.03 | +1.95% | 21.02 | 4.17% |
| 2025-12-19 | 11.86 | 11.97 | 11.73 | 11.80 | +0.60% | 11.18 | 2.26% |
| 2025-12-18 | 11.81 | 11.98 | 11.72 | 11.73 | -2.98% | 15.13 | 3.07% |