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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 11.91 | 12.29 | 11.60 | 12.01 | +0.67% | 54.64 | 10.99% |
| 2025-09-15 | 11.55 | 12.38 | 11.38 | 11.93 | +5.58% | 72.69 | 14.65% |
| 2025-09-12 | 10.66 | 11.30 | 10.45 | 11.30 | +10.03% | 37.62 | 8.14% |
| 2025-09-11 | 9.38 | 10.27 | 9.37 | 10.27 | +9.96% | 37.03 | 8.84% |
| 2025-09-10 | 8.65 | 9.42 | 8.55 | 9.34 | +9.11% | 49.93 | 13.18% |
| 2025-09-09 | 9.16 | 9.26 | 8.50 | 8.56 | -7.76% | 33.92 | 9.23% |
| 2025-09-08 | 9.45 | 9.61 | 9.02 | 9.28 | -3.73% | 47.81 | 12.35% |
| 2025-09-05 | 8.59 | 9.64 | 8.59 | 9.64 | +10.05% | 54.32 | 14.03% |
| 2025-09-04 | 9.38 | 9.66 | 8.58 | 8.76 | -3.95% | 48.63 | 12.71% |
| 2025-09-03 | 8.70 | 9.26 | 8.41 | 9.12 | +3.52% | 37.20 | 10.10% |
| 2025-09-02 | 9.09 | 9.58 | 8.58 | 8.81 | -4.13% | 40.14 | 10.74% |
| 2025-09-01 | 8.71 | 9.50 | 8.55 | 9.19 | +5.88% | 45.94 | 12.16% |
| 2025-08-29 | 8.90 | 8.90 | 8.33 | 8.68 | -3.66% | 36.17 | 10.09% |
| 2025-08-28 | 8.53 | 9.23 | 8.48 | 9.01 | +3.56% | 63.52 | 17.16% |
| 2025-08-27 | 7.92 | 8.70 | 7.92 | 8.70 | +9.99% | 54.67 | 15.43% |
| 2025-08-26 | 7.98 | 8.44 | 7.91 | 7.91 | -1.62% | 31.00 | 9.21% |
| 2025-08-25 | 8.21 | 8.30 | 7.89 | 8.04 | +1.90% | 42.60 | 12.72% |
| 2025-08-22 | 7.19 | 7.89 | 7.19 | 7.89 | +10.04% | 20.65 | 6.43% |
| 2025-08-21 | 7.49 | 7.65 | 7.12 | 7.17 | -5.41% | 28.96 | 9.54% |
| 2025-08-20 | 7.37 | 8.00 | 7.21 | 7.58 | -0.66% | 34.29 | 10.81% |