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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 7.99 | 8.05 | 7.92 | 8.05 | +0.74% | 6.52 | 0.98% |
| 2025-07-21 | 7.90 | 8.00 | 7.88 | 7.99 | +0.99% | 6.92 | 1.04% |
| 2025-07-18 | 7.97 | 8.00 | 7.87 | 7.91 | -0.62% | 5.93 | 0.90% |
| 2025-07-17 | 7.91 | 7.97 | 7.89 | 7.96 | +0.62% | 3.38 | 0.51% |
| 2025-07-16 | 7.93 | 7.97 | 7.86 | 7.91 | -0.37% | 4.13 | 0.62% |
| 2025-07-15 | 7.98 | 8.02 | 7.89 | 7.94 | +0.50% | 7.27 | 1.09% |
| 2025-07-14 | 8.03 | 8.04 | 7.89 | 7.90 | -1.11% | 5.58 | 0.84% |
| 2025-07-11 | 7.88 | 8.14 | 7.85 | 7.99 | +1.75% | 11.64 | 1.74% |
| 2025-07-10 | 7.77 | 7.90 | 7.76 | 7.85 | +1.01% | 5.23 | 0.80% |
| 2025-07-09 | 7.81 | 7.89 | 7.77 | 7.78 | -0.50% | 3.22 | 0.49% |
| 2025-07-08 | 7.72 | 7.83 | 7.72 | 7.82 | +1.02% | 3.38 | 0.52% |
| 2025-07-07 | 7.70 | 7.77 | 7.70 | 7.74 | +0.13% | 2.07 | 0.32% |
| 2025-07-04 | 7.76 | 7.83 | 7.69 | 7.73 | -0.38% | 4.21 | 0.65% |
| 2025-07-03 | 7.75 | 7.78 | 7.71 | 7.76 | +0.25% | 2.90 | 0.45% |
| 2025-07-02 | 7.74 | 7.78 | 7.69 | 7.74 | -0.25% | 2.64 | 0.41% |
| 2025-07-01 | 7.81 | 7.81 | 7.71 | 7.76 | -0.38% | 3.29 | 0.51% |
| 2025-06-30 | 7.83 | 7.84 | 7.75 | 7.79 | -0.38% | 3.80 | 0.58% |
| 2025-06-27 | 7.86 | 8.00 | 7.81 | 7.82 | -0.25% | 5.98 | 0.91% |
| 2025-06-26 | 7.95 | 7.96 | 7.82 | 7.83 | -1.36% | 6.13 | 0.93% |
| 2025-06-25 | 7.74 | 7.98 | 7.71 | 7.94 | +2.93% | 9.62 | 1.46% |