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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 31.97 | 32.59 | 31.70 | 32.28 | +0.19% | 1.33 | 1.75% |
| 2026-01-16 | 31.65 | 32.22 | 31.09 | 32.22 | +2.42% | 1.30 | 1.76% |
| 2026-01-15 | 31.26 | 31.60 | 30.83 | 31.46 | -0.69% | 1.18 | 1.62% |
| 2026-01-14 | 31.00 | 32.23 | 30.80 | 31.68 | +1.90% | 2.46 | 3.31% |
| 2026-01-13 | 31.01 | 31.70 | 30.60 | 31.09 | +0.36% | 1.57 | 2.15% |
| 2026-01-12 | 31.21 | 31.21 | 30.70 | 30.98 | -1.02% | 1.25 | 1.73% |
| 2026-01-09 | 29.62 | 31.30 | 29.51 | 31.30 | +5.78% | 1.64 | 2.28% |
| 2026-01-08 | 29.51 | 30.10 | 29.51 | 29.59 | -0.20% | 0.85 | 1.22% |
| 2026-01-07 | 30.30 | 30.48 | 29.61 | 29.65 | -2.75% | 0.95 | 1.35% |
| 2026-01-06 | 29.90 | 30.77 | 29.76 | 30.49 | +1.97% | 1.04 | 1.45% |
| 2026-01-05 | 30.50 | 30.58 | 29.40 | 29.90 | -2.22% | 1.18 | 1.69% |
| 2025-12-31 | 30.93 | 31.15 | 30.25 | 30.58 | -1.00% | 0.78 | 1.09% |
| 2025-12-30 | 30.59 | 31.18 | 30.30 | 30.89 | +0.16% | 0.94 | 1.30% |
| 2025-12-29 | 30.07 | 31.14 | 29.66 | 30.84 | +3.42% | 1.51 | 2.10% |
| 2025-12-26 | 30.00 | 30.70 | 29.71 | 29.82 | -0.90% | 0.91 | 1.28% |
| 2025-12-25 | 29.01 | 30.31 | 29.01 | 30.09 | +3.40% | 1.07 | 1.52% |
| 2025-12-24 | 29.28 | 29.54 | 29.00 | 29.10 | -0.72% | 0.65 | 0.95% |
| 2025-12-23 | 29.24 | 29.36 | 28.87 | 29.31 | +0.27% | 0.51 | 0.75% |
| 2025-12-22 | 29.27 | 29.70 | 29.00 | 29.23 | 0.00% | 0.54 | 0.79% |
| 2025-12-19 | 29.64 | 29.75 | 29.20 | 29.23 | -0.37% | 0.46 | 0.67% |