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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 24.31 | 24.55 | 23.90 | 24.39 | -0.37% | 0.36 | 0.64% |
| 2025-10-22 | 24.66 | 24.81 | 24.45 | 24.48 | -1.61% | 0.28 | 0.49% |
| 2025-10-21 | 24.40 | 24.94 | 24.21 | 24.88 | +1.97% | 0.41 | 0.72% |
| 2025-10-20 | 24.40 | 24.64 | 24.24 | 24.40 | +0.58% | 0.31 | 0.54% |
| 2025-10-17 | 25.10 | 25.14 | 24.24 | 24.26 | -3.58% | 0.49 | 0.85% |
| 2025-10-16 | 25.20 | 25.58 | 24.86 | 25.16 | +0.24% | 0.47 | 0.79% |
| 2025-10-15 | 24.72 | 25.15 | 24.62 | 25.10 | +1.09% | 0.48 | 0.82% |
| 2025-10-14 | 25.28 | 25.55 | 24.79 | 24.83 | -1.19% | 0.51 | 0.87% |
| 2025-10-13 | 24.88 | 25.27 | 24.46 | 25.13 | -2.86% | 0.71 | 1.21% |
| 2025-10-10 | 25.80 | 26.14 | 25.74 | 25.87 | -0.19% | 0.56 | 0.92% |
| 2025-10-09 | 26.17 | 26.29 | 25.78 | 25.92 | -0.61% | 0.66 | 1.09% |
| 2025-09-30 | 26.23 | 26.49 | 26.08 | 26.08 | -0.91% | 0.55 | 0.89% |
| 2025-09-29 | 26.52 | 26.78 | 26.15 | 26.32 | -1.16% | 0.83 | 1.35% |
| 2025-09-26 | 27.08 | 27.45 | 26.43 | 26.63 | -1.66% | 1.15 | 1.84% |
| 2025-09-25 | 26.49 | 27.46 | 26.20 | 27.08 | +1.96% | 1.33 | 2.11% |
| 2025-09-24 | 26.93 | 26.97 | 26.43 | 26.56 | -1.19% | 0.90 | 1.45% |
| 2025-09-23 | 25.91 | 27.64 | 25.00 | 26.88 | +3.78% | 1.71 | 2.79% |
| 2025-09-22 | 25.80 | 25.99 | 25.60 | 25.90 | +0.08% | 0.50 | 0.83% |
| 2025-09-19 | 26.31 | 26.58 | 25.81 | 25.88 | -2.01% | 0.76 | 1.24% |
| 2025-09-18 | 27.15 | 27.35 | 26.29 | 26.41 | -2.83% | 1.24 | 1.97% |