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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 7.54 | 7.73 | 7.51 | 7.72 | +2.75% | 5.04 | 0.78% |
| 2025-06-23 | 7.34 | 7.53 | 7.33 | 7.51 | +1.73% | 2.81 | 0.45% |
| 2025-06-20 | 7.43 | 7.46 | 7.37 | 7.38 | -0.66% | 1.92 | 0.31% |
| 2025-06-19 | 7.56 | 7.57 | 7.40 | 7.43 | -2.08% | 2.98 | 0.48% |
| 2025-06-18 | 7.66 | 7.68 | 7.55 | 7.59 | -1.28% | 2.65 | 0.42% |
| 2025-06-17 | 7.68 | 7.70 | 7.64 | 7.69 | +0.13% | 2.54 | 0.40% |
| 2025-06-16 | 7.58 | 7.70 | 7.54 | 7.68 | +0.65% | 3.92 | 0.61% |
| 2025-06-13 | 7.67 | 7.83 | 7.60 | 7.63 | -0.77% | 8.99 | 1.40% |
| 2025-06-12 | 7.69 | 7.75 | 7.67 | 7.69 | -0.38% | 3.12 | 0.48% |
| 2025-06-11 | 7.61 | 7.77 | 7.61 | 7.72 | +1.42% | 4.26 | 0.66% |
| 2025-06-10 | 7.71 | 7.72 | 7.56 | 7.61 | -1.15% | 2.50 | 0.39% |
| 2025-06-09 | 7.64 | 7.75 | 7.64 | 7.70 | +1.16% | 3.48 | 0.54% |
| 2025-06-06 | 7.70 | 7.70 | 7.59 | 7.61 | -0.77% | 1.69 | 0.27% |
| 2025-06-05 | 7.65 | 7.70 | 7.61 | 7.67 | +0.26% | 2.48 | 0.39% |
| 2025-06-04 | 7.49 | 7.67 | 7.49 | 7.65 | +1.83% | 3.48 | 0.55% |
| 2025-06-03 | 7.43 | 7.54 | 7.40 | 7.51 | +0.26% | 2.28 | 0.36% |
| 2025-05-30 | 7.50 | 7.52 | 7.44 | 7.49 | -0.52% | 1.64 | 0.26% |
| 2025-05-29 | 7.45 | 7.55 | 7.44 | 7.53 | +1.32% | 2.02 | 0.32% |
| 2025-05-28 | 7.47 | 7.49 | 7.42 | 7.43 | -0.66% | 1.44 | 0.23% |
| 2025-05-27 | 7.50 | 7.52 | 7.44 | 7.48 | 0.00% | 1.50 | 0.24% |