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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 31.53 | 31.81 | 30.39 | 30.74 | -1.66% | 1.23 | 1.71% |
| 2025-11-19 | 30.69 | 31.86 | 30.21 | 31.26 | +1.43% | 1.86 | 2.54% |
| 2025-11-18 | 31.50 | 31.84 | 30.48 | 30.82 | -3.69% | 1.87 | 2.59% |
| 2025-11-17 | 30.93 | 33.08 | 30.12 | 32.00 | +2.43% | 2.59 | 3.45% |
| 2025-11-14 | 29.86 | 31.48 | 29.84 | 31.24 | +3.65% | 2.01 | 2.77% |
| 2025-11-13 | 29.71 | 30.64 | 29.37 | 30.14 | +1.17% | 1.49 | 2.10% |
| 2025-11-12 | 30.69 | 30.80 | 29.69 | 29.79 | -1.59% | 1.77 | 2.51% |
| 2025-11-11 | 31.34 | 31.57 | 30.26 | 30.27 | -4.96% | 2.34 | 3.26% |
| 2025-11-10 | 30.50 | 31.88 | 30.13 | 31.85 | +4.39% | 2.60 | 3.57% |
| 2025-11-07 | 30.10 | 30.78 | 29.83 | 30.51 | +0.69% | 2.01 | 2.82% |
| 2025-11-06 | 29.27 | 30.85 | 29.20 | 30.30 | +2.82% | 2.79 | 3.94% |
| 2025-11-05 | 29.35 | 30.07 | 28.99 | 29.47 | +1.45% | 2.37 | 3.42% |
| 2025-11-04 | 29.00 | 29.90 | 28.79 | 29.05 | -0.48% | 2.82 | 4.12% |
| 2025-11-03 | 27.97 | 29.96 | 27.97 | 29.19 | +4.40% | 4.55 | 6.72% |
| 2025-10-31 | 26.56 | 27.96 | 26.56 | 27.96 | +9.99% | 2.46 | 3.80% |
| 2025-10-30 | 25.05 | 25.60 | 24.90 | 25.42 | +1.52% | 0.63 | 1.05% |
| 2025-10-29 | 25.04 | 25.20 | 24.86 | 25.04 | -0.48% | 0.29 | 0.49% |
| 2025-10-28 | 24.91 | 25.43 | 24.85 | 25.16 | +0.64% | 0.49 | 0.82% |
| 2025-10-27 | 24.72 | 25.25 | 24.63 | 25.00 | +1.34% | 0.46 | 0.79% |
| 2025-10-24 | 24.70 | 24.75 | 24.42 | 24.67 | +1.15% | 0.33 | 0.57% |