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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 26.79 | 27.86 | 26.79 | 27.18 | +0.74% | 1.37 | 2.14% |
| 2025-09-16 | 26.56 | 27.47 | 26.29 | 26.98 | +1.58% | 1.12 | 1.79% |
| 2025-09-15 | 26.29 | 26.95 | 26.07 | 26.56 | +1.37% | 0.93 | 1.50% |
| 2025-09-12 | 26.47 | 26.98 | 26.16 | 26.20 | -0.95% | 0.66 | 1.05% |
| 2025-09-11 | 25.81 | 26.46 | 25.59 | 26.45 | +1.93% | 0.63 | 1.03% |
| 2025-09-10 | 26.30 | 26.44 | 25.92 | 25.95 | -1.48% | 0.65 | 1.06% |
| 2025-09-09 | 26.85 | 26.98 | 26.33 | 26.34 | -2.44% | 0.64 | 1.02% |
| 2025-09-08 | 26.96 | 27.72 | 26.72 | 27.00 | +0.15% | 1.07 | 1.68% |
| 2025-09-05 | 26.09 | 27.11 | 26.09 | 26.96 | +3.41% | 1.11 | 1.78% |
| 2025-09-04 | 25.69 | 26.42 | 25.50 | 26.07 | +1.48% | 1.04 | 1.70% |
| 2025-09-03 | 26.72 | 26.84 | 25.65 | 25.69 | -4.14% | 1.01 | 1.65% |
| 2025-09-02 | 26.63 | 27.18 | 25.74 | 26.80 | +0.30% | 1.47 | 2.38% |
| 2025-09-01 | 27.63 | 27.86 | 26.61 | 26.72 | -4.78% | 1.82 | 2.87% |
| 2025-08-29 | 27.88 | 28.39 | 27.50 | 28.06 | +0.75% | 0.98 | 1.50% |
| 2025-08-28 | 28.22 | 28.58 | 26.87 | 27.85 | -1.76% | 1.76 | 2.70% |
| 2025-08-27 | 28.97 | 29.88 | 28.31 | 28.35 | -2.24% | 1.59 | 2.31% |
| 2025-08-26 | 29.04 | 29.38 | 28.92 | 29.00 | -0.68% | 1.04 | 1.52% |
| 2025-08-25 | 29.21 | 30.22 | 28.99 | 29.20 | 0.00% | 1.41 | 2.03% |
| 2025-08-22 | 29.16 | 29.36 | 28.90 | 29.20 | +0.38% | 0.92 | 1.34% |
| 2025-08-21 | 29.45 | 29.61 | 28.96 | 29.09 | -1.39% | 0.96 | 1.40% |