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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 7.71 | 7.74 | 7.64 | 7.64 | -1.04% | 3.68 | 0.58% |
| 2026-02-12 | 7.76 | 7.77 | 7.71 | 7.72 | -0.52% | 3.46 | 0.54% |
| 2026-02-11 | 7.78 | 7.79 | 7.75 | 7.76 | -0.13% | 2.97 | 0.46% |
| 2026-02-10 | 7.79 | 7.80 | 7.76 | 7.77 | -0.26% | 2.91 | 0.45% |
| 2026-02-09 | 7.78 | 7.80 | 7.76 | 7.79 | +0.65% | 3.75 | 0.59% |
| 2026-02-06 | 7.76 | 7.79 | 7.73 | 7.74 | -0.64% | 3.36 | 0.53% |
| 2026-02-05 | 7.76 | 7.83 | 7.73 | 7.79 | 0.00% | 4.41 | 0.69% |
| 2026-02-04 | 7.73 | 7.81 | 7.70 | 7.79 | +0.65% | 5.47 | 0.86% |
| 2026-02-03 | 7.81 | 7.82 | 7.70 | 7.74 | -0.39% | 6.21 | 0.97% |
| 2026-02-02 | 7.83 | 7.92 | 7.76 | 7.77 | -1.02% | 8.15 | 1.26% |
| 2026-01-30 | 7.93 | 7.96 | 7.82 | 7.85 | -2.00% | 11.76 | 1.81% |
| 2026-01-29 | 7.90 | 8.02 | 7.81 | 8.01 | +1.13% | 14.21 | 2.18% |
| 2026-01-28 | 7.95 | 8.07 | 7.90 | 7.92 | -0.63% | 13.43 | 2.04% |
| 2026-01-27 | 7.92 | 8.01 | 7.78 | 7.97 | +0.50% | 11.23 | 1.72% |
| 2026-01-26 | 7.90 | 8.03 | 7.88 | 7.93 | +0.51% | 9.27 | 1.42% |
| 2026-01-23 | 7.89 | 7.92 | 7.87 | 7.89 | 0.00% | 6.20 | 0.95% |
| 2026-01-22 | 7.86 | 7.95 | 7.86 | 7.89 | +0.38% | 5.45 | 0.84% |
| 2026-01-21 | 7.91 | 7.92 | 7.85 | 7.86 | -1.01% | 6.95 | 1.07% |
| 2026-01-20 | 7.92 | 7.95 | 7.90 | 7.94 | +0.25% | 5.67 | 0.87% |
| 2026-01-19 | 7.89 | 7.94 | 7.87 | 7.92 | 0.00% | 5.38 | 0.83% |