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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 11.70 | 12.19 | 11.51 | 12.09 | +3.16% | 23.03 | 4.64% |
| 2025-12-16 | 11.79 | 12.18 | 11.68 | 11.72 | -1.51% | 16.01 | 3.23% |
| 2025-12-15 | 12.10 | 12.26 | 11.90 | 11.90 | -4.42% | 20.12 | 4.02% |
| 2025-12-12 | 12.28 | 12.49 | 11.81 | 12.45 | -0.56% | 39.72 | 7.82% |
| 2025-12-11 | 12.13 | 13.14 | 11.75 | 12.52 | +3.99% | 49.61 | 9.50% |
| 2025-12-10 | 12.13 | 12.30 | 11.75 | 12.04 | -2.03% | 23.87 | 4.78% |
| 2025-12-09 | 11.90 | 12.62 | 11.83 | 12.29 | +3.28% | 39.26 | 7.68% |
| 2025-12-08 | 11.47 | 12.04 | 11.42 | 11.90 | +3.21% | 21.74 | 4.41% |
| 2025-12-05 | 11.58 | 11.64 | 11.26 | 11.53 | -0.52% | 12.26 | 2.56% |
| 2025-12-04 | 11.44 | 11.69 | 11.17 | 11.59 | +0.35% | 14.46 | 3.04% |
| 2025-12-03 | 11.95 | 12.07 | 11.54 | 11.55 | -3.43% | 17.37 | 3.55% |
| 2025-12-02 | 12.29 | 12.29 | 11.91 | 11.96 | -3.16% | 22.46 | 4.49% |
| 2025-12-01 | 12.00 | 12.40 | 11.70 | 12.35 | +3.00% | 38.18 | 7.59% |
| 2025-11-28 | 11.51 | 12.29 | 11.43 | 11.99 | +3.54% | 35.64 | 7.17% |
| 2025-11-27 | 11.50 | 12.17 | 11.31 | 11.58 | -0.34% | 29.56 | 5.97% |
| 2025-11-26 | 11.48 | 12.08 | 11.14 | 11.62 | -1.78% | 32.60 | 6.71% |
| 2025-11-25 | 11.42 | 12.40 | 11.40 | 11.83 | +4.23% | 37.87 | 7.59% |
| 2025-11-24 | 11.76 | 12.19 | 10.91 | 11.35 | -3.40% | 33.44 | 6.97% |
| 2025-11-21 | 11.52 | 12.26 | 11.50 | 11.75 | -4.47% | 35.71 | 7.22% |
| 2025-11-20 | 12.00 | 12.72 | 11.99 | 12.30 | +6.40% | 60.16 | 11.62% |