八方股份 sh.603489
36.05
-1.50%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 36.59 | 37.22 | 35.40 | 36.05 | -1.50% | 1.31 | 1.54% |
| 2026-05-22 | 36.50 | 37.26 | 36.24 | 36.60 | +0.30% | 1.28 | 1.48% |
| 2026-05-21 | 37.63 | 37.98 | 36.18 | 36.49 | -3.03% | 1.40 | 1.60% |
| 2026-05-20 | 37.58 | 37.71 | 36.60 | 37.63 | -0.63% | 1.53 | 1.75% |
| 2026-05-19 | 38.16 | 38.57 | 37.27 | 37.87 | -1.33% | 1.58 | 1.78% |
| 2026-05-18 | 38.97 | 39.48 | 37.89 | 38.38 | -2.47% | 1.96 | 2.18% |
| 2026-05-15 | 38.23 | 39.95 | 37.92 | 39.35 | +2.85% | 2.24 | 2.44% |
| 2026-05-14 | 39.15 | 39.88 | 38.20 | 38.26 | -2.87% | 2.14 | 2.34% |
| 2026-05-13 | 39.42 | 40.46 | 38.85 | 39.39 | -1.72% | 2.82 | 3.04% |
| 2026-05-12 | 38.70 | 40.56 | 37.70 | 40.08 | +3.54% | 3.51 | 3.79% |
| 2026-05-11 | 38.96 | 39.09 | 38.28 | 38.71 | -0.21% | 1.94 | 2.13% |
| 2026-05-08 | 38.24 | 39.20 | 38.09 | 38.79 | +1.46% | 2.50 | 2.75% |
| 2026-05-07 | 38.07 | 38.87 | 37.23 | 38.23 | +1.41% | 2.56 | 2.86% |
| 2026-05-06 | 37.86 | 38.87 | 37.45 | 37.70 | +1.48% | 2.77 | 3.11% |
| 2026-04-30 | 38.00 | 39.39 | 36.70 | 37.15 | +1.09% | 5.13 | 5.79% |
| 2026-04-29 | 34.58 | 36.75 | 34.56 | 36.75 | +10.00% | 3.11 | 3.64% |
| 2026-04-28 | 35.29 | 35.29 | 33.32 | 33.41 | -4.84% | 1.55 | 1.95% |
| 2026-04-27 | 34.51 | 35.20 | 34.42 | 35.11 | +1.74% | 1.77 | 2.16% |
| 2026-04-24 | 34.98 | 35.02 | 34.00 | 34.51 | -2.32% | 1.67 | 2.06% |
| 2026-04-23 | 36.12 | 36.12 | 35.00 | 35.33 | -2.67% | 1.69 | 2.03% |