方正证券 sh.601901
7.09
+0.42%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 7.89 | 7.94 | 7.87 | 7.92 | 0.00% | 5.38 | 0.83% |
| 2026-01-16 | 8.01 | 8.03 | 7.90 | 7.92 | -0.25% | 6.34 | 0.97% |
| 2026-01-15 | 8.04 | 8.10 | 7.92 | 7.94 | -1.97% | 9.58 | 1.45% |
| 2026-01-14 | 8.14 | 8.31 | 8.03 | 8.10 | -0.86% | 16.71 | 2.47% |
| 2026-01-13 | 8.07 | 8.44 | 8.07 | 8.17 | +2.25% | 21.46 | 3.15% |
| 2026-01-12 | 7.89 | 8.01 | 7.87 | 7.99 | +1.01% | 8.27 | 1.26% |
| 2026-01-09 | 7.88 | 7.94 | 7.85 | 7.91 | +0.38% | 6.45 | 0.99% |
| 2026-01-08 | 7.97 | 7.97 | 7.86 | 7.88 | -1.50% | 6.96 | 1.07% |
| 2026-01-07 | 8.06 | 8.07 | 7.96 | 8.00 | -0.87% | 7.24 | 1.10% |
| 2026-01-06 | 7.87 | 8.07 | 7.85 | 8.07 | +2.67% | 12.01 | 1.82% |
| 2026-01-05 | 7.81 | 7.86 | 7.77 | 7.86 | +0.90% | 5.73 | 0.89% |
| 2025-12-31 | 7.81 | 7.85 | 7.77 | 7.79 | -0.26% | 3.22 | 0.50% |
| 2025-12-30 | 7.81 | 7.86 | 7.79 | 7.81 | -0.13% | 2.66 | 0.41% |
| 2025-12-29 | 7.84 | 7.87 | 7.81 | 7.82 | -0.51% | 3.01 | 0.47% |
| 2025-12-26 | 7.82 | 7.91 | 7.80 | 7.86 | +0.51% | 5.33 | 0.82% |
| 2025-12-25 | 7.75 | 7.83 | 7.74 | 7.82 | +0.64% | 3.56 | 0.55% |
| 2025-12-24 | 7.70 | 7.77 | 7.70 | 7.77 | +0.65% | 2.74 | 0.43% |
| 2025-12-23 | 7.78 | 7.79 | 7.71 | 7.72 | -0.77% | 3.56 | 0.56% |
| 2025-12-22 | 7.78 | 7.81 | 7.76 | 7.78 | -0.26% | 3.21 | 0.50% |
| 2025-12-19 | 7.76 | 7.83 | 7.74 | 7.80 | +0.39% | 3.33 | 0.52% |