方邦股份 sh.688020
174.70
+5.36%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 180.00 | 180.00 | 168.01 | 174.70 | +5.36% | 18.28 | 12.74% |
| 2026-05-22 | 139.00 | 165.82 | 139.00 | 165.82 | +20.00% | 10.63 | 8.10% |
| 2026-05-21 | 147.01 | 154.00 | 138.18 | 138.18 | -3.51% | 9.94 | 8.19% |
| 2026-05-20 | 141.00 | 144.60 | 136.75 | 143.21 | +0.54% | 5.31 | 4.59% |
| 2026-05-19 | 143.00 | 143.79 | 134.87 | 142.44 | +0.38% | 5.97 | 5.22% |
| 2026-05-18 | 148.66 | 150.66 | 140.88 | 141.90 | -4.10% | 7.47 | 6.28% |
| 2026-05-15 | 156.94 | 161.00 | 144.99 | 147.96 | -6.35% | 7.51 | 6.07% |
| 2026-05-14 | 163.09 | 165.80 | 155.01 | 158.00 | -3.35% | 6.29 | 4.77% |
| 2026-05-13 | 155.00 | 166.99 | 153.58 | 163.48 | +3.94% | 8.17 | 6.11% |
| 2026-05-12 | 157.50 | 159.70 | 149.32 | 157.29 | -0.76% | 9.83 | 7.77% |
| 2026-05-11 | 163.27 | 167.72 | 152.20 | 158.50 | -4.00% | 9.19 | 7.03% |
| 2026-05-08 | 164.00 | 171.88 | 159.01 | 165.10 | -0.52% | 8.92 | 6.55% |
| 2026-05-07 | 166.97 | 169.99 | 161.11 | 165.97 | -0.60% | 7.17 | 5.24% |
| 2026-05-06 | 148.82 | 176.99 | 148.50 | 166.98 | +13.19% | 14.36 | 10.74% |
| 2026-04-30 | 135.19 | 150.53 | 135.19 | 147.52 | +7.13% | 11.67 | 9.84% |
| 2026-04-29 | 136.04 | 149.00 | 136.04 | 137.70 | -2.97% | 11.56 | 9.97% |
| 2026-04-28 | 142.09 | 148.26 | 134.80 | 141.92 | +2.31% | 11.92 | 10.25% |
| 2026-04-27 | 132.00 | 143.16 | 132.00 | 138.72 | +16.28% | 15.44 | 13.39% |
| 2026-04-24 | 116.80 | 125.32 | 113.00 | 119.30 | +1.33% | 7.25 | 7.43% |
| 2026-04-23 | 125.00 | 125.21 | 115.08 | 117.73 | -5.42% | 9.37 | 9.56% |