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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 10.89 | 11.65 | 10.81 | 11.56 | +6.15% | 31.94 | 6.80% |
| 2025-11-18 | 10.80 | 11.10 | 10.71 | 10.89 | +0.46% | 14.68 | 3.22% |
| 2025-11-17 | 10.81 | 11.04 | 10.72 | 10.84 | +0.28% | 10.85 | 2.40% |
| 2025-11-14 | 11.04 | 11.07 | 10.80 | 10.81 | -3.65% | 12.38 | 2.72% |
| 2025-11-13 | 11.19 | 11.31 | 11.06 | 11.22 | +0.27% | 12.92 | 2.77% |
| 2025-11-12 | 11.31 | 11.44 | 11.01 | 11.19 | -2.27% | 15.27 | 3.27% |
| 2025-11-11 | 11.99 | 12.00 | 11.38 | 11.45 | -3.78% | 19.51 | 4.04% |
| 2025-11-10 | 11.86 | 12.03 | 11.51 | 11.90 | +0.34% | 19.52 | 3.98% |
| 2025-11-07 | 11.90 | 12.03 | 11.70 | 11.86 | -1.90% | 17.06 | 3.45% |
| 2025-11-06 | 11.88 | 12.23 | 11.81 | 12.09 | +2.28% | 29.55 | 5.88% |
| 2025-11-05 | 11.57 | 11.89 | 11.49 | 11.82 | -0.67% | 16.72 | 3.41% |
| 2025-11-04 | 12.33 | 12.33 | 11.82 | 11.90 | -2.30% | 21.92 | 4.39% |
| 2025-11-03 | 12.24 | 12.31 | 11.90 | 12.18 | -1.22% | 25.49 | 5.04% |
| 2025-10-31 | 12.80 | 12.87 | 12.27 | 12.33 | -4.49% | 36.21 | 6.95% |
| 2025-10-30 | 13.40 | 13.93 | 12.72 | 12.91 | -4.51% | 52.24 | 9.52% |
| 2025-10-29 | 13.40 | 13.80 | 12.70 | 13.52 | +2.50% | 65.61 | 11.82% |
| 2025-10-28 | 11.82 | 13.19 | 11.75 | 13.19 | +10.01% | 65.11 | 12.41% |
| 2025-10-27 | 12.46 | 12.55 | 11.65 | 11.99 | +2.30% | 68.71 | 13.68% |
| 2025-10-24 | 10.90 | 11.72 | 10.53 | 11.72 | +10.05% | 51.33 | 10.86% |
| 2025-10-23 | 10.59 | 10.99 | 10.42 | 10.65 | -0.65% | 22.46 | 5.05% |