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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 7.84 | 7.86 | 7.75 | 7.77 | -1.14% | 4.29 | 0.67% |
| 2025-12-17 | 7.78 | 7.92 | 7.70 | 7.86 | +0.90% | 4.90 | 0.76% |
| 2025-12-16 | 7.78 | 7.82 | 7.75 | 7.79 | -0.13% | 3.13 | 0.49% |
| 2025-12-15 | 7.72 | 7.86 | 7.72 | 7.80 | +0.26% | 4.19 | 0.65% |
| 2025-12-12 | 7.74 | 7.80 | 7.72 | 7.78 | +0.65% | 3.76 | 0.59% |
| 2025-12-11 | 7.80 | 7.81 | 7.73 | 7.73 | -1.15% | 3.25 | 0.51% |
| 2025-12-10 | 7.77 | 7.84 | 7.74 | 7.82 | +0.38% | 3.04 | 0.47% |
| 2025-12-09 | 7.82 | 7.84 | 7.76 | 7.79 | -0.76% | 4.54 | 0.71% |
| 2025-12-08 | 7.87 | 7.99 | 7.83 | 7.85 | +1.16% | 10.68 | 1.64% |
| 2025-12-05 | 7.62 | 7.82 | 7.60 | 7.76 | +1.57% | 7.08 | 1.11% |
| 2025-12-04 | 7.63 | 7.66 | 7.61 | 7.64 | +0.26% | 2.66 | 0.42% |
| 2025-12-03 | 7.69 | 7.70 | 7.60 | 7.62 | -0.52% | 3.22 | 0.51% |
| 2025-12-02 | 7.72 | 7.73 | 7.65 | 7.66 | -1.03% | 3.56 | 0.56% |
| 2025-12-01 | 7.70 | 7.76 | 7.70 | 7.74 | 0.00% | 3.54 | 0.56% |
| 2025-11-28 | 7.71 | 7.74 | 7.67 | 7.74 | +0.39% | 2.84 | 0.45% |
| 2025-11-27 | 7.69 | 7.74 | 7.67 | 7.71 | +0.26% | 3.22 | 0.51% |
| 2025-11-26 | 7.75 | 7.77 | 7.68 | 7.69 | -0.77% | 4.93 | 0.77% |
| 2025-11-25 | 7.81 | 7.84 | 7.73 | 7.75 | -0.51% | 7.18 | 1.12% |
| 2025-11-24 | 7.82 | 7.84 | 7.74 | 7.79 | 0.00% | 6.54 | 1.02% |
| 2025-11-21 | 8.03 | 8.08 | 7.79 | 7.79 | -3.82% | 9.35 | 1.43% |