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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 8.51 | 8.57 | 8.40 | 8.43 | -1.51% | 10.39 | 1.48% |
| 2025-08-18 | 8.56 | 8.67 | 8.45 | 8.56 | +0.82% | 15.32 | 2.15% |
| 2025-08-15 | 8.24 | 8.55 | 8.22 | 8.49 | +2.76% | 16.69 | 2.38% |
| 2025-08-14 | 8.29 | 8.41 | 8.24 | 8.26 | -0.24% | 10.82 | 1.57% |
| 2025-08-13 | 8.22 | 8.37 | 8.18 | 8.28 | +0.97% | 11.43 | 1.66% |
| 2025-08-12 | 8.20 | 8.23 | 8.15 | 8.20 | +0.12% | 4.28 | 0.63% |
| 2025-08-11 | 8.12 | 8.23 | 8.10 | 8.19 | +0.85% | 5.56 | 0.82% |
| 2025-08-08 | 8.15 | 8.16 | 8.06 | 8.12 | -0.61% | 3.89 | 0.58% |
| 2025-08-07 | 8.13 | 8.26 | 8.12 | 8.17 | +0.73% | 6.19 | 0.91% |
| 2025-08-06 | 8.05 | 8.11 | 8.04 | 8.11 | +0.49% | 3.97 | 0.59% |
| 2025-08-05 | 8.02 | 8.09 | 8.01 | 8.07 | +0.87% | 4.65 | 0.70% |
| 2025-08-04 | 7.97 | 8.02 | 7.95 | 8.00 | 0.00% | 4.22 | 0.64% |
| 2025-08-01 | 8.05 | 8.14 | 7.99 | 8.00 | -0.62% | 5.43 | 0.81% |
| 2025-07-31 | 8.18 | 8.26 | 8.01 | 8.05 | -1.93% | 6.42 | 0.95% |
| 2025-07-30 | 8.32 | 8.33 | 8.14 | 8.21 | -1.19% | 6.31 | 0.92% |
| 2025-07-29 | 8.31 | 8.32 | 8.16 | 8.31 | -0.12% | 6.35 | 0.93% |
| 2025-07-28 | 8.34 | 8.45 | 8.26 | 8.32 | -0.24% | 7.31 | 1.05% |
| 2025-07-25 | 8.30 | 8.56 | 8.28 | 8.34 | +0.72% | 10.08 | 1.45% |
| 2025-07-24 | 8.06 | 8.29 | 8.05 | 8.28 | +2.31% | 10.76 | 1.56% |
| 2025-07-23 | 8.06 | 8.20 | 8.05 | 8.09 | +0.49% | 11.20 | 1.65% |