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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 27.55 | 27.60 | 27.11 | 27.14 | -1.52% | 0.68 | 1.06% |
| 2025-07-22 | 27.90 | 27.90 | 27.50 | 27.56 | -0.54% | 0.63 | 0.98% |
| 2025-07-21 | 27.45 | 27.89 | 27.27 | 27.71 | +1.13% | 0.76 | 1.18% |
| 2025-07-18 | 27.73 | 27.82 | 27.35 | 27.40 | -0.80% | 0.64 | 0.99% |
| 2025-07-17 | 27.60 | 27.74 | 27.40 | 27.62 | -0.04% | 0.56 | 0.87% |
| 2025-07-16 | 27.22 | 27.75 | 27.14 | 27.63 | +0.58% | 0.71 | 1.10% |
| 2025-07-15 | 27.26 | 28.00 | 27.06 | 27.47 | +0.77% | 1.15 | 1.78% |
| 2025-07-14 | 26.86 | 27.36 | 26.77 | 27.26 | +1.34% | 0.58 | 0.91% |
| 2025-07-11 | 26.80 | 27.08 | 26.75 | 26.90 | +0.04% | 0.50 | 0.79% |
| 2025-07-10 | 26.85 | 27.07 | 26.73 | 26.89 | -0.26% | 0.41 | 0.65% |
| 2025-07-09 | 27.35 | 27.38 | 26.90 | 26.96 | -0.48% | 0.58 | 0.91% |
| 2025-07-08 | 26.90 | 27.25 | 26.67 | 27.09 | +1.20% | 0.68 | 1.07% |
| 2025-07-07 | 26.35 | 26.79 | 26.21 | 26.77 | +0.75% | 0.34 | 0.54% |
| 2025-07-04 | 27.12 | 27.18 | 26.50 | 26.57 | -2.32% | 0.71 | 1.14% |
| 2025-07-03 | 26.68 | 27.35 | 26.68 | 27.20 | +1.76% | 0.75 | 1.17% |
| 2025-07-02 | 27.12 | 27.18 | 26.68 | 26.73 | -1.44% | 0.43 | 0.69% |
| 2025-07-01 | 27.14 | 27.14 | 26.73 | 27.12 | -0.07% | 0.45 | 0.71% |
| 2025-06-30 | 27.10 | 27.16 | 26.56 | 27.14 | +0.97% | 0.58 | 0.91% |
| 2025-06-27 | 26.94 | 27.10 | 26.78 | 26.88 | +0.30% | 0.42 | 0.67% |
| 2025-06-26 | 27.00 | 27.21 | 26.76 | 26.80 | -0.70% | 0.62 | 0.98% |