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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 7.11 | 7.12 | 6.81 | 6.85 | -4.73% | 6.36 | 1.11% |
| 2026-03-20 | 7.29 | 7.31 | 7.19 | 7.19 | -1.37% | 3.79 | 0.63% |
| 2026-03-19 | 7.35 | 7.36 | 7.25 | 7.29 | -1.35% | 3.72 | 0.62% |
| 2026-03-18 | 7.39 | 7.40 | 7.34 | 7.39 | -0.14% | 2.98 | 0.49% |
| 2026-03-17 | 7.38 | 7.51 | 7.38 | 7.40 | +0.27% | 4.52 | 0.74% |
| 2026-03-16 | 7.38 | 7.40 | 7.34 | 7.38 | -0.40% | 2.92 | 0.48% |
| 2026-03-13 | 7.38 | 7.47 | 7.36 | 7.41 | +0.14% | 3.45 | 0.56% |
| 2026-03-12 | 7.36 | 7.43 | 7.36 | 7.40 | +0.27% | 3.41 | 0.56% |
| 2026-03-11 | 7.36 | 7.40 | 7.33 | 7.38 | +0.14% | 2.98 | 0.49% |
| 2026-03-10 | 7.33 | 7.38 | 7.33 | 7.37 | +0.96% | 3.59 | 0.59% |
| 2026-03-09 | 7.33 | 7.34 | 7.28 | 7.30 | -1.75% | 5.12 | 0.85% |
| 2026-03-06 | 7.35 | 7.45 | 7.34 | 7.43 | +0.68% | 3.39 | 0.56% |
| 2026-03-05 | 7.39 | 7.41 | 7.35 | 7.38 | +0.68% | 3.18 | 0.52% |
| 2026-03-04 | 7.37 | 7.40 | 7.31 | 7.33 | -1.21% | 5.24 | 0.87% |
| 2026-03-03 | 7.56 | 7.59 | 7.40 | 7.42 | -1.72% | 6.54 | 1.06% |
| 2026-03-02 | 7.62 | 7.63 | 7.52 | 7.55 | -1.69% | 6.18 | 0.99% |
| 2026-02-27 | 7.66 | 7.71 | 7.65 | 7.68 | 0.00% | 4.18 | 0.66% |
| 2026-02-26 | 7.72 | 7.72 | 7.66 | 7.68 | -0.26% | 3.17 | 0.50% |
| 2026-02-25 | 7.70 | 7.78 | 7.68 | 7.70 | +0.13% | 7.42 | 1.17% |
| 2026-02-24 | 7.67 | 7.71 | 7.66 | 7.69 | +0.65% | 2.75 | 0.43% |