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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 27.63 | 29.27 | 26.73 | 29.03 | +5.08% | 2.80 | 4.18% |
| 2025-05-26 | 28.12 | 28.63 | 27.31 | 27.62 | -2.53% | 1.51 | 2.30% |
| 2025-05-23 | 28.03 | 28.99 | 27.28 | 28.34 | +2.45% | 2.16 | 3.23% |
| 2025-05-22 | 27.00 | 29.88 | 27.00 | 27.66 | +1.80% | 2.64 | 3.95% |
| 2025-05-21 | 27.67 | 27.67 | 26.98 | 27.18 | -1.84% | 0.83 | 1.29% |
| 2025-05-20 | 27.58 | 27.92 | 27.40 | 27.68 | -0.11% | 0.77 | 1.18% |
| 2025-05-19 | 28.12 | 28.12 | 27.31 | 27.71 | -1.35% | 1.08 | 1.65% |
| 2025-05-16 | 27.72 | 28.55 | 27.62 | 28.09 | +0.79% | 1.01 | 1.51% |
| 2025-05-15 | 28.12 | 28.38 | 27.61 | 27.87 | -1.13% | 0.78 | 1.18% |
| 2025-05-14 | 27.72 | 28.39 | 27.44 | 28.19 | +2.28% | 1.26 | 1.92% |
| 2025-05-13 | 28.77 | 28.78 | 27.51 | 27.56 | -3.15% | 1.21 | 1.84% |
| 2025-05-12 | 28.26 | 28.60 | 27.91 | 28.46 | +0.70% | 1.34 | 2.01% |
| 2025-05-09 | 27.95 | 28.52 | 27.27 | 28.26 | +0.96% | 1.43 | 2.18% |
| 2025-05-08 | 27.44 | 28.54 | 27.40 | 27.99 | +1.44% | 1.45 | 2.18% |
| 2025-05-07 | 27.67 | 28.24 | 27.29 | 27.59 | +0.33% | 1.48 | 2.26% |
| 2025-05-06 | 27.12 | 27.83 | 27.12 | 27.51 | +2.95% | 2.01 | 3.10% |