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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 29.31 | 29.80 | 29.18 | 29.50 | +0.07% | 0.93 | 1.34% |
| 2025-08-19 | 29.25 | 29.81 | 28.80 | 29.48 | +0.65% | 1.46 | 2.13% |
| 2025-08-18 | 29.42 | 29.57 | 29.12 | 29.29 | +0.07% | 1.22 | 1.77% |
| 2025-08-15 | 29.10 | 29.48 | 28.94 | 29.27 | +0.10% | 1.35 | 1.96% |
| 2025-08-14 | 28.66 | 30.17 | 28.32 | 29.24 | +1.78% | 2.13 | 3.11% |
| 2025-08-13 | 28.45 | 28.88 | 28.29 | 28.73 | +0.91% | 0.81 | 1.21% |
| 2025-08-12 | 28.55 | 28.69 | 28.25 | 28.47 | +0.53% | 0.69 | 1.03% |
| 2025-08-11 | 28.00 | 28.74 | 28.00 | 28.32 | +1.14% | 0.86 | 1.29% |
| 2025-08-08 | 28.04 | 28.05 | 27.69 | 28.00 | -0.18% | 0.61 | 0.93% |
| 2025-08-07 | 28.19 | 28.25 | 27.87 | 28.05 | -0.39% | 0.58 | 0.89% |
| 2025-08-06 | 27.79 | 28.26 | 27.65 | 28.16 | +1.26% | 0.95 | 1.43% |
| 2025-08-05 | 27.75 | 28.08 | 27.61 | 27.81 | +0.72% | 0.73 | 1.12% |
| 2025-08-04 | 26.83 | 27.69 | 26.83 | 27.61 | +2.03% | 0.69 | 1.07% |
| 2025-08-01 | 26.92 | 27.29 | 26.88 | 27.06 | +0.63% | 0.46 | 0.73% |
| 2025-07-31 | 27.38 | 27.70 | 26.78 | 26.89 | -2.25% | 0.82 | 1.29% |
| 2025-07-30 | 27.99 | 28.30 | 27.21 | 27.51 | -1.54% | 0.89 | 1.37% |
| 2025-07-29 | 27.70 | 27.98 | 27.42 | 27.94 | +0.58% | 0.74 | 1.14% |
| 2025-07-28 | 27.60 | 28.07 | 27.54 | 27.78 | +0.47% | 0.74 | 1.13% |
| 2025-07-25 | 27.82 | 27.84 | 27.35 | 27.65 | 0.00% | 0.54 | 0.84% |
| 2025-07-24 | 27.19 | 27.68 | 27.19 | 27.65 | +1.88% | 0.68 | 1.06% |