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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 27.25 | 27.26 | 26.76 | 26.99 | -0.55% | 0.79 | 1.24% |
| 2025-06-24 | 26.21 | 27.29 | 26.09 | 27.14 | +4.79% | 1.28 | 2.02% |
| 2025-06-23 | 25.50 | 25.95 | 25.01 | 25.90 | +1.33% | 0.54 | 0.89% |
| 2025-06-20 | 26.20 | 26.44 | 25.56 | 25.56 | -2.52% | 0.60 | 0.99% |
| 2025-06-19 | 26.78 | 26.91 | 26.20 | 26.22 | -2.24% | 0.80 | 1.28% |
| 2025-06-18 | 26.01 | 27.43 | 25.64 | 26.82 | +2.33% | 1.36 | 2.18% |
| 2025-06-17 | 26.10 | 26.39 | 26.02 | 26.21 | -0.23% | 0.51 | 0.82% |
| 2025-06-16 | 26.11 | 26.44 | 26.00 | 26.27 | +0.34% | 0.67 | 1.09% |
| 2025-06-13 | 26.81 | 27.00 | 26.16 | 26.18 | -2.99% | 1.23 | 1.97% |
| 2025-06-12 | 27.25 | 27.48 | 26.81 | 26.99 | -1.28% | 1.02 | 1.60% |
| 2025-06-11 | 27.70 | 28.05 | 27.29 | 27.34 | -0.72% | 1.00 | 1.54% |
| 2025-06-10 | 29.11 | 29.12 | 27.31 | 27.53 | -5.02% | 1.64 | 2.49% |
| 2025-06-09 | 29.27 | 29.27 | 28.81 | 28.99 | -0.24% | 0.80 | 1.16% |
| 2025-06-06 | 29.24 | 29.47 | 28.91 | 29.06 | -1.02% | 0.76 | 1.10% |
| 2025-06-05 | 29.39 | 29.99 | 28.80 | 29.36 | -0.54% | 1.46 | 2.12% |
| 2025-06-04 | 29.91 | 29.92 | 29.21 | 29.52 | -1.30% | 1.45 | 2.09% |
| 2025-06-03 | 28.41 | 30.26 | 28.30 | 29.91 | +3.59% | 2.27 | 3.24% |
| 2025-05-30 | 28.65 | 29.51 | 27.95 | 28.87 | +0.21% | 1.70 | 2.51% |
| 2025-05-29 | 28.69 | 29.47 | 28.60 | 28.81 | 0.00% | 1.43 | 2.10% |
| 2025-05-28 | 28.89 | 29.11 | 28.50 | 28.81 | -0.76% | 1.44 | 2.12% |