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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 31.34 | 32.33 | 30.97 | 32.24 | +4.91% | 2.01 | 2.71% |
| 2026-03-23 | 32.60 | 32.79 | 30.46 | 30.73 | -6.68% | 2.25 | 3.04% |
| 2026-03-20 | 35.95 | 36.22 | 32.80 | 32.93 | -7.40% | 3.73 | 4.67% |
| 2026-03-19 | 36.70 | 37.09 | 35.35 | 35.56 | -3.03% | 3.89 | 4.60% |
| 2026-03-18 | 33.51 | 36.67 | 33.44 | 36.67 | +9.99% | 2.71 | 3.22% |
| 2026-03-17 | 34.68 | 34.68 | 33.25 | 33.34 | -3.45% | 1.42 | 1.79% |
| 2026-03-16 | 32.89 | 35.12 | 32.60 | 34.53 | +4.19% | 2.29 | 2.86% |
| 2026-03-13 | 33.73 | 33.98 | 33.08 | 33.14 | -3.30% | 1.51 | 1.92% |
| 2026-03-12 | 33.12 | 35.58 | 33.12 | 34.27 | +3.29% | 2.70 | 3.32% |
| 2026-03-11 | 34.70 | 34.70 | 32.98 | 33.18 | -3.57% | 2.21 | 2.81% |
| 2026-03-10 | 33.00 | 34.84 | 33.00 | 34.41 | +4.30% | 2.07 | 2.58% |
| 2026-03-09 | 32.58 | 33.20 | 32.30 | 32.99 | -1.23% | 1.41 | 1.84% |
| 2026-03-06 | 32.92 | 33.74 | 32.51 | 33.40 | +2.23% | 1.87 | 2.38% |
| 2026-03-05 | 33.33 | 33.84 | 32.53 | 32.67 | -0.97% | 2.08 | 2.68% |
| 2026-03-04 | 31.45 | 33.98 | 31.30 | 32.99 | +3.74% | 3.34 | 4.33% |
| 2026-03-03 | 30.95 | 33.19 | 30.95 | 31.80 | +2.22% | 3.23 | 4.25% |
| 2026-03-02 | 31.00 | 31.33 | 30.18 | 31.11 | -0.77% | 1.50 | 2.08% |
| 2026-02-27 | 30.84 | 31.39 | 30.50 | 31.35 | +0.93% | 1.10 | 1.52% |
| 2026-02-26 | 29.90 | 31.99 | 29.55 | 31.06 | +4.05% | 2.04 | 2.82% |
| 2026-02-25 | 29.53 | 29.93 | 29.36 | 29.85 | +1.12% | 0.69 | 0.99% |