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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 8.24 | 8.35 | 8.21 | 8.32 | +0.96% | 7.02 | 1.02% |
| 2025-09-16 | 8.26 | 8.32 | 8.17 | 8.24 | -0.12% | 7.00 | 1.02% |
| 2025-09-15 | 8.33 | 8.37 | 8.21 | 8.25 | -0.95% | 6.85 | 1.00% |
| 2025-09-12 | 8.44 | 8.48 | 8.29 | 8.33 | -1.41% | 9.34 | 1.34% |
| 2025-09-11 | 8.20 | 8.45 | 8.15 | 8.45 | +3.02% | 11.66 | 1.69% |
| 2025-09-10 | 8.20 | 8.32 | 8.14 | 8.20 | +0.12% | 8.91 | 1.30% |
| 2025-09-09 | 8.22 | 8.26 | 8.16 | 8.19 | -0.48% | 5.88 | 0.86% |
| 2025-09-08 | 8.28 | 8.29 | 8.20 | 8.23 | -0.60% | 6.29 | 0.92% |
| 2025-09-05 | 8.23 | 8.30 | 8.17 | 8.28 | +0.48% | 7.07 | 1.03% |
| 2025-09-04 | 8.21 | 8.30 | 8.14 | 8.24 | +0.36% | 8.90 | 1.30% |
| 2025-09-03 | 8.49 | 8.52 | 8.16 | 8.21 | -2.93% | 10.22 | 1.48% |
| 2025-09-02 | 8.49 | 8.58 | 8.39 | 8.46 | -0.23% | 11.46 | 1.63% |
| 2025-09-01 | 8.62 | 8.65 | 8.44 | 8.48 | -1.04% | 12.31 | 1.74% |
| 2025-08-29 | 8.70 | 8.76 | 8.57 | 8.57 | -1.26% | 15.99 | 2.23% |
| 2025-08-28 | 8.54 | 8.68 | 8.47 | 8.67 | +1.51% | 10.28 | 1.44% |
| 2025-08-27 | 8.72 | 8.87 | 8.54 | 8.55 | -2.27% | 13.99 | 1.93% |
| 2025-08-26 | 8.74 | 8.81 | 8.72 | 8.74 | -0.68% | 6.90 | 0.95% |
| 2025-08-25 | 8.80 | 8.90 | 8.68 | 8.80 | +0.79% | 15.24 | 2.09% |
| 2025-08-22 | 8.46 | 8.76 | 8.46 | 8.73 | +2.56% | 14.54 | 2.03% |
| 2025-08-21 | 8.62 | 8.65 | 8.47 | 8.52 | -0.81% | 7.71 | 1.09% |