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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 36.71 | 37.44 | 35.95 | 36.30 | -1.60% | 2.32 | 2.72% |
| 2026-04-21 | 38.96 | 38.98 | 36.19 | 36.89 | -3.81% | 4.28 | 4.91% |
| 2026-04-20 | 34.93 | 38.35 | 34.86 | 38.35 | +10.01% | 3.03 | 3.48% |
| 2026-04-17 | 34.18 | 35.02 | 34.18 | 34.86 | +1.28% | 1.19 | 1.46% |
| 2026-04-16 | 33.95 | 34.61 | 33.84 | 34.42 | +1.24% | 1.07 | 1.33% |
| 2026-04-15 | 34.36 | 34.73 | 33.90 | 34.00 | -0.56% | 1.45 | 1.81% |
| 2026-04-14 | 33.43 | 34.19 | 33.10 | 34.19 | +2.27% | 1.25 | 1.58% |
| 2026-04-13 | 32.60 | 33.75 | 32.33 | 33.43 | +2.23% | 1.23 | 1.58% |
| 2026-04-10 | 31.80 | 32.98 | 31.80 | 32.70 | +3.28% | 1.14 | 1.50% |
| 2026-04-09 | 31.31 | 31.92 | 31.13 | 31.66 | -0.28% | 0.97 | 1.31% |
| 2026-04-08 | 31.30 | 31.78 | 31.06 | 31.75 | +3.76% | 0.92 | 1.24% |
| 2026-04-07 | 30.32 | 31.06 | 30.32 | 30.60 | +0.89% | 0.85 | 1.18% |
| 2026-04-03 | 32.13 | 32.34 | 30.30 | 30.33 | -5.54% | 1.37 | 1.89% |
| 2026-04-02 | 32.67 | 33.29 | 31.75 | 32.11 | -2.70% | 1.09 | 1.43% |
| 2026-04-01 | 33.72 | 33.93 | 32.90 | 33.00 | -0.45% | 1.32 | 1.68% |
| 2026-03-31 | 33.84 | 34.15 | 33.03 | 33.15 | -3.01% | 1.65 | 2.10% |
| 2026-03-30 | 32.34 | 34.28 | 32.30 | 34.18 | +4.14% | 2.45 | 3.10% |
| 2026-03-27 | 31.58 | 32.98 | 31.50 | 32.82 | +2.56% | 1.23 | 1.60% |
| 2026-03-26 | 32.76 | 33.06 | 31.83 | 32.00 | -2.32% | 1.00 | 1.32% |
| 2026-03-25 | 32.23 | 33.20 | 32.10 | 32.76 | +1.61% | 1.55 | 2.02% |