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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 10.05 | 10.85 | 9.99 | 10.72 | +4.79% | 30.16 | 6.84% |
| 2025-10-21 | 9.84 | 10.30 | 9.63 | 10.23 | +4.92% | 21.80 | 5.20% |
| 2025-10-20 | 9.81 | 10.09 | 9.64 | 9.75 | +1.88% | 13.54 | 3.29% |
| 2025-10-17 | 9.94 | 10.02 | 9.52 | 9.57 | -3.82% | 11.10 | 2.76% |
| 2025-10-16 | 10.06 | 10.12 | 9.88 | 9.95 | -1.29% | 10.38 | 2.50% |
| 2025-10-15 | 9.68 | 10.10 | 9.54 | 10.08 | +4.02% | 17.12 | 4.14% |
| 2025-10-14 | 10.36 | 10.45 | 9.63 | 9.69 | -4.72% | 20.33 | 4.88% |
| 2025-10-13 | 9.48 | 10.29 | 9.48 | 10.17 | -1.55% | 17.24 | 4.10% |
| 2025-10-10 | 10.80 | 10.82 | 10.16 | 10.33 | -5.92% | 24.51 | 5.64% |
| 2025-10-09 | 11.00 | 11.25 | 10.78 | 10.98 | -3.35% | 37.85 | 8.23% |
| 2025-09-30 | 10.53 | 11.47 | 10.21 | 11.36 | +8.92% | 56.32 | 12.35% |
| 2025-09-29 | 10.09 | 10.53 | 10.08 | 10.43 | +3.27% | 19.40 | 4.48% |
| 2025-09-26 | 10.80 | 10.82 | 10.10 | 10.10 | -5.96% | 24.38 | 5.62% |
| 2025-09-25 | 10.76 | 10.84 | 10.41 | 10.74 | -0.09% | 24.13 | 5.41% |
| 2025-09-24 | 10.78 | 10.82 | 10.37 | 10.75 | -1.56% | 22.49 | 5.08% |
| 2025-09-23 | 11.70 | 11.93 | 10.62 | 10.92 | -3.96% | 37.52 | 8.15% |
| 2025-09-22 | 11.50 | 11.60 | 11.17 | 11.37 | +0.71% | 23.16 | 4.87% |
| 2025-09-19 | 11.83 | 11.98 | 11.29 | 11.29 | -3.34% | 34.31 | 7.15% |
| 2025-09-18 | 11.92 | 12.30 | 11.50 | 11.68 | -1.35% | 53.36 | 10.76% |
| 2025-09-17 | 11.83 | 12.55 | 11.70 | 11.84 | -1.42% | 45.32 | 9.03% |