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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 8.04 | 8.09 | 7.98 | 8.08 | +0.62% | 6.22 | 0.93% |
| 2025-10-22 | 8.08 | 8.09 | 8.01 | 8.03 | -0.98% | 5.78 | 0.87% |
| 2025-10-21 | 8.06 | 8.18 | 8.05 | 8.11 | +0.61% | 8.80 | 1.31% |
| 2025-10-20 | 8.08 | 8.12 | 8.03 | 8.06 | +0.74% | 6.89 | 1.03% |
| 2025-10-17 | 8.10 | 8.18 | 7.98 | 8.00 | -1.47% | 9.08 | 1.35% |
| 2025-10-16 | 8.08 | 8.15 | 8.06 | 8.12 | 0.00% | 8.29 | 1.23% |
| 2025-10-15 | 8.03 | 8.13 | 7.97 | 8.12 | +1.49% | 10.22 | 1.53% |
| 2025-10-14 | 8.01 | 8.13 | 7.98 | 8.00 | 0.00% | 11.85 | 1.77% |
| 2025-10-13 | 7.95 | 8.03 | 7.93 | 8.00 | -1.59% | 11.69 | 1.76% |
| 2025-10-10 | 8.06 | 8.27 | 8.04 | 8.13 | +0.49% | 13.07 | 1.93% |
| 2025-10-09 | 8.06 | 8.13 | 7.98 | 8.09 | +0.25% | 10.79 | 1.61% |
| 2025-09-30 | 8.15 | 8.18 | 8.02 | 8.07 | -1.33% | 9.90 | 1.48% |
| 2025-09-29 | 7.89 | 8.31 | 7.85 | 8.18 | +3.51% | 17.23 | 2.57% |
| 2025-09-26 | 7.93 | 8.00 | 7.89 | 7.90 | -0.87% | 6.52 | 0.99% |
| 2025-09-25 | 7.94 | 8.01 | 7.91 | 7.97 | +0.12% | 7.96 | 1.20% |
| 2025-09-24 | 7.90 | 8.00 | 7.88 | 7.96 | +0.25% | 7.89 | 1.20% |
| 2025-09-23 | 8.02 | 8.03 | 7.85 | 7.94 | -1.72% | 8.23 | 1.25% |
| 2025-09-22 | 8.07 | 8.08 | 7.97 | 8.08 | +0.25% | 6.83 | 1.03% |
| 2025-09-19 | 8.07 | 8.11 | 8.03 | 8.06 | -0.49% | 5.01 | 0.75% |
| 2025-09-18 | 8.27 | 8.28 | 8.01 | 8.10 | -2.62% | 11.30 | 1.67% |