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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 7.01 | 7.03 | 6.98 | 7.01 | -0.43% | 2.56 | 0.44% |
| 2026-04-20 | 7.06 | 7.08 | 7.00 | 7.04 | 0.00% | 3.73 | 0.64% |
| 2026-04-17 | 7.09 | 7.10 | 7.03 | 7.04 | -1.12% | 3.62 | 0.62% |
| 2026-04-16 | 7.16 | 7.18 | 7.09 | 7.12 | -0.28% | 3.85 | 0.66% |
| 2026-04-15 | 7.16 | 7.18 | 7.12 | 7.14 | -0.14% | 2.91 | 0.49% |
| 2026-04-14 | 7.16 | 7.17 | 7.08 | 7.15 | +0.56% | 3.01 | 0.51% |
| 2026-04-13 | 7.06 | 7.16 | 7.06 | 7.11 | 0.00% | 3.59 | 0.61% |
| 2026-04-10 | 7.00 | 7.23 | 6.99 | 7.11 | +2.45% | 7.93 | 1.35% |
| 2026-04-09 | 6.97 | 6.98 | 6.91 | 6.94 | -1.42% | 3.33 | 0.58% |
| 2026-04-08 | 6.92 | 7.04 | 6.90 | 7.04 | +3.07% | 5.78 | 1.01% |
| 2026-04-07 | 6.87 | 6.90 | 6.79 | 6.83 | -0.87% | 3.53 | 0.63% |
| 2026-04-03 | 6.82 | 7.04 | 6.81 | 6.89 | +1.47% | 5.88 | 1.03% |
| 2026-04-02 | 6.86 | 6.86 | 6.76 | 6.79 | -1.31% | 2.74 | 0.49% |
| 2026-04-01 | 6.86 | 6.90 | 6.81 | 6.88 | +1.33% | 4.16 | 0.74% |
| 2026-03-31 | 6.88 | 6.94 | 6.78 | 6.79 | -1.45% | 4.91 | 0.87% |
| 2026-03-30 | 6.85 | 6.93 | 6.82 | 6.89 | -0.43% | 3.28 | 0.58% |
| 2026-03-27 | 6.82 | 6.93 | 6.81 | 6.92 | +0.73% | 2.41 | 0.42% |
| 2026-03-26 | 6.99 | 7.02 | 6.85 | 6.87 | -2.14% | 3.87 | 0.68% |
| 2026-03-25 | 6.94 | 7.05 | 6.93 | 7.02 | +1.15% | 3.60 | 0.63% |
| 2026-03-24 | 6.93 | 7.00 | 6.86 | 6.94 | +1.31% | 5.01 | 0.88% |