方正证券 sh.601901
7.06
+0.71%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 7.02 | 7.13 | 6.93 | 7.06 | +0.71% | 6.15 | 1.06% |
| 2026-05-21 | 7.04 | 7.21 | 6.98 | 7.01 | +0.57% | 7.39 | 1.26% |
| 2026-05-20 | 7.02 | 7.03 | 6.96 | 6.97 | -0.99% | 3.03 | 0.53% |
| 2026-05-19 | 6.98 | 7.06 | 6.94 | 7.04 | +1.15% | 2.99 | 0.52% |
| 2026-05-18 | 6.99 | 7.04 | 6.91 | 6.96 | -0.71% | 3.75 | 0.65% |
| 2026-05-15 | 7.11 | 7.13 | 6.97 | 7.01 | -1.41% | 4.91 | 0.85% |
| 2026-05-14 | 7.27 | 7.28 | 7.11 | 7.11 | -1.93% | 3.82 | 0.64% |
| 2026-05-13 | 7.27 | 7.28 | 7.19 | 7.25 | -0.55% | 3.77 | 0.63% |
| 2026-05-12 | 7.26 | 7.33 | 7.23 | 7.29 | +0.14% | 4.26 | 0.71% |
| 2026-05-11 | 7.20 | 7.31 | 7.16 | 7.28 | +0.97% | 4.80 | 0.81% |
| 2026-05-08 | 7.21 | 7.25 | 7.18 | 7.21 | -0.28% | 3.64 | 0.61% |
| 2026-05-07 | 7.29 | 7.30 | 7.17 | 7.23 | -0.41% | 4.59 | 0.77% |
| 2026-05-06 | 7.20 | 7.28 | 7.18 | 7.26 | +1.11% | 5.23 | 0.88% |
| 2026-04-30 | 7.21 | 7.30 | 7.15 | 7.18 | +0.42% | 5.47 | 0.92% |
| 2026-04-29 | 7.05 | 7.16 | 7.04 | 7.15 | +1.13% | 4.60 | 0.79% |
| 2026-04-28 | 6.95 | 7.10 | 6.95 | 7.07 | +1.58% | 4.98 | 0.86% |
| 2026-04-27 | 6.94 | 6.99 | 6.94 | 6.96 | +0.14% | 2.56 | 0.45% |
| 2026-04-24 | 6.99 | 7.01 | 6.92 | 6.95 | -0.86% | 2.53 | 0.44% |
| 2026-04-23 | 7.01 | 7.07 | 6.99 | 7.01 | -0.28% | 3.66 | 0.63% |
| 2026-04-22 | 6.98 | 7.09 | 6.98 | 7.03 | +0.29% | 3.20 | 0.55% |