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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 29.59 | 29.84 | 29.34 | 29.52 | +0.10% | 0.66 | 0.95% |
| 2026-02-13 | 29.72 | 30.27 | 29.40 | 29.49 | -0.87% | 0.56 | 0.80% |
| 2026-02-12 | 29.30 | 29.89 | 29.26 | 29.75 | +1.09% | 0.60 | 0.86% |
| 2026-02-11 | 29.46 | 29.74 | 29.16 | 29.43 | +0.34% | 0.52 | 0.76% |
| 2026-02-10 | 29.89 | 30.00 | 29.26 | 29.33 | -2.00% | 0.78 | 1.13% |
| 2026-02-09 | 29.54 | 30.16 | 29.50 | 29.93 | +2.08% | 0.77 | 1.10% |
| 2026-02-06 | 29.88 | 29.88 | 29.07 | 29.32 | -1.94% | 0.92 | 1.34% |
| 2026-02-05 | 30.19 | 30.25 | 29.83 | 29.90 | -0.50% | 0.43 | 0.62% |
| 2026-02-04 | 30.70 | 30.71 | 29.82 | 30.05 | -2.31% | 0.67 | 0.94% |
| 2026-02-03 | 30.34 | 30.88 | 30.18 | 30.76 | +1.42% | 0.63 | 0.88% |
| 2026-02-02 | 30.14 | 31.30 | 30.00 | 30.33 | +0.23% | 1.13 | 1.56% |
| 2026-01-30 | 30.00 | 30.36 | 29.50 | 30.26 | +0.56% | 0.93 | 1.33% |
| 2026-01-29 | 31.50 | 31.95 | 30.00 | 30.09 | -4.42% | 1.31 | 1.81% |
| 2026-01-28 | 32.86 | 33.00 | 31.40 | 31.48 | -2.30% | 1.32 | 1.76% |
| 2026-01-27 | 31.93 | 32.32 | 31.11 | 32.22 | +0.34% | 0.93 | 1.25% |
| 2026-01-26 | 32.85 | 32.99 | 31.65 | 32.11 | -1.26% | 1.24 | 1.64% |
| 2026-01-23 | 32.49 | 32.78 | 32.24 | 32.52 | +0.09% | 0.81 | 1.07% |
| 2026-01-22 | 32.67 | 32.82 | 32.10 | 32.49 | -0.49% | 0.95 | 1.24% |
| 2026-01-21 | 31.83 | 33.20 | 31.43 | 32.65 | +2.22% | 1.56 | 2.05% |
| 2026-01-20 | 32.36 | 32.63 | 31.53 | 31.94 | -1.05% | 1.11 | 1.48% |