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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 7.46 | 7.49 | 7.43 | 7.48 | +0.13% | 1.46 | 0.23% |
| 2025-05-23 | 7.56 | 7.60 | 7.47 | 7.47 | -1.17% | 2.12 | 0.34% |
| 2025-05-22 | 7.59 | 7.60 | 7.53 | 7.56 | -0.65% | 1.95 | 0.31% |
| 2025-05-21 | 7.63 | 7.67 | 7.60 | 7.61 | -0.51% | 1.67 | 0.26% |
| 2025-05-20 | 7.61 | 7.69 | 7.56 | 7.65 | +0.65% | 3.29 | 0.51% |
| 2025-05-19 | 7.53 | 7.63 | 7.50 | 7.60 | +1.18% | 2.84 | 0.45% |
| 2025-05-16 | 7.57 | 7.60 | 7.49 | 7.51 | -1.04% | 2.60 | 0.41% |
| 2025-05-15 | 7.68 | 7.71 | 7.57 | 7.59 | -1.78% | 3.29 | 0.52% |
| 2025-05-14 | 7.55 | 7.84 | 7.52 | 7.73 | +2.35% | 7.18 | 1.12% |
| 2025-05-13 | 7.65 | 7.65 | 7.54 | 7.55 | -0.78% | 2.75 | 0.43% |
| 2025-05-12 | 7.58 | 7.62 | 7.51 | 7.61 | +0.65% | 3.88 | 0.61% |
| 2025-05-09 | 7.50 | 7.63 | 7.41 | 7.56 | +0.52% | 3.56 | 0.57% |
| 2025-05-08 | 7.47 | 7.55 | 7.44 | 7.52 | +0.39% | 2.64 | 0.42% |
| 2025-05-07 | 7.62 | 7.67 | 7.44 | 7.49 | +0.26% | 4.90 | 0.78% |
| 2025-05-06 | 7.38 | 7.50 | 7.37 | 7.47 | +1.88% | 4.38 | 0.70% |