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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 29.28 | 29.86 | 29.11 | 29.34 | -0.10% | 0.59 | 0.86% |
| 2025-12-17 | 29.10 | 29.52 | 28.61 | 29.37 | +0.31% | 0.75 | 1.10% |
| 2025-12-16 | 29.90 | 30.01 | 29.05 | 29.28 | -2.20% | 0.88 | 1.27% |
| 2025-12-15 | 30.49 | 30.55 | 29.88 | 29.94 | -0.86% | 0.72 | 1.02% |
| 2025-12-12 | 30.85 | 30.85 | 30.02 | 30.20 | -1.11% | 0.83 | 1.17% |
| 2025-12-11 | 31.68 | 31.68 | 30.51 | 30.54 | -2.68% | 0.71 | 0.97% |
| 2025-12-10 | 31.40 | 31.61 | 30.76 | 31.38 | +0.16% | 0.82 | 1.12% |
| 2025-12-09 | 31.01 | 31.70 | 31.00 | 31.33 | +0.06% | 0.74 | 1.00% |
| 2025-12-08 | 31.25 | 31.75 | 31.15 | 31.31 | -0.48% | 1.17 | 1.58% |
| 2025-12-05 | 31.02 | 31.53 | 30.10 | 31.46 | +1.91% | 1.30 | 1.80% |
| 2025-12-04 | 31.60 | 31.88 | 30.66 | 30.87 | -1.18% | 1.40 | 1.91% |
| 2025-12-03 | 31.33 | 32.94 | 31.01 | 31.24 | -0.64% | 1.54 | 2.08% |
| 2025-12-02 | 32.02 | 32.05 | 31.31 | 31.44 | -2.39% | 1.41 | 1.90% |
| 2025-12-01 | 34.00 | 34.18 | 31.88 | 32.21 | -4.99% | 3.14 | 4.11% |
| 2025-11-28 | 31.77 | 33.98 | 31.40 | 33.90 | +6.67% | 3.22 | 4.14% |
| 2025-11-27 | 32.50 | 33.49 | 31.54 | 31.78 | +0.32% | 1.85 | 2.46% |
| 2025-11-26 | 32.16 | 32.33 | 31.09 | 31.68 | +0.48% | 1.49 | 2.01% |
| 2025-11-25 | 30.73 | 32.35 | 30.43 | 31.53 | +4.09% | 2.03 | 2.71% |
| 2025-11-24 | 29.80 | 30.58 | 29.62 | 30.29 | +1.44% | 1.43 | 2.02% |
| 2025-11-21 | 30.02 | 30.69 | 29.50 | 29.86 | -2.86% | 1.56 | 2.22% |