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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.27 | 8.29 | 8.09 | 8.10 | +0.37% | 9.77 | 1.44% |
| 2025-11-19 | 8.05 | 8.11 | 8.03 | 8.07 | +0.12% | 4.10 | 0.62% |
| 2025-11-18 | 8.13 | 8.16 | 8.05 | 8.06 | -0.98% | 5.85 | 0.88% |
| 2025-11-17 | 8.22 | 8.23 | 8.12 | 8.14 | -1.33% | 6.16 | 0.92% |
| 2025-11-14 | 8.22 | 8.33 | 8.21 | 8.25 | -0.24% | 5.59 | 0.82% |
| 2025-11-13 | 8.20 | 8.29 | 8.18 | 8.27 | +0.98% | 5.12 | 0.75% |
| 2025-11-12 | 8.29 | 8.30 | 8.18 | 8.19 | -1.09% | 5.06 | 0.75% |
| 2025-11-11 | 8.32 | 8.37 | 8.26 | 8.28 | -0.84% | 5.14 | 0.75% |
| 2025-11-10 | 8.22 | 8.39 | 8.21 | 8.35 | +0.97% | 8.28 | 1.21% |
| 2025-11-07 | 8.13 | 8.37 | 8.10 | 8.27 | +1.47% | 10.99 | 1.62% |
| 2025-11-06 | 8.09 | 8.17 | 8.08 | 8.15 | +0.74% | 7.06 | 1.05% |
| 2025-11-05 | 8.09 | 8.14 | 8.04 | 8.09 | -1.46% | 8.24 | 1.24% |
| 2025-11-04 | 8.21 | 8.26 | 8.13 | 8.21 | 0.00% | 7.35 | 1.09% |
| 2025-11-03 | 8.21 | 8.24 | 8.15 | 8.21 | -0.12% | 6.63 | 0.98% |
| 2025-10-31 | 8.36 | 8.38 | 8.22 | 8.22 | -1.32% | 11.92 | 1.75% |
| 2025-10-30 | 8.37 | 8.43 | 8.30 | 8.33 | -1.07% | 11.30 | 1.64% |
| 2025-10-29 | 8.20 | 8.44 | 8.19 | 8.42 | +2.55% | 13.78 | 2.00% |
| 2025-10-28 | 8.25 | 8.26 | 8.18 | 8.21 | -0.48% | 8.02 | 1.19% |
| 2025-10-27 | 8.21 | 8.29 | 8.15 | 8.25 | +1.47% | 12.67 | 1.87% |
| 2025-10-24 | 8.08 | 8.16 | 8.07 | 8.13 | +0.62% | 5.84 | 0.87% |