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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 56.58 | 58.42 | 54.01 | 58.02 | +0.26% | 2.08 | 4.54% |
| 2025-08-19 | 56.88 | 60.27 | 56.55 | 57.87 | +0.47% | 3.22 | 6.82% |
| 2025-08-18 | 57.03 | 58.40 | 55.60 | 57.60 | +3.17% | 3.29 | 7.11% |
| 2025-08-15 | 53.30 | 58.90 | 53.30 | 55.83 | +4.16% | 3.61 | 7.92% |
| 2025-08-14 | 55.48 | 55.80 | 53.51 | 53.60 | -4.56% | 2.47 | 5.63% |
| 2025-08-13 | 55.20 | 56.73 | 53.59 | 56.16 | +3.58% | 3.62 | 8.08% |
| 2025-08-12 | 54.31 | 55.25 | 52.45 | 54.22 | +0.39% | 2.54 | 5.86% |
| 2025-08-11 | 52.49 | 54.33 | 52.01 | 54.01 | +3.21% | 2.09 | 4.84% |
| 2025-08-08 | 53.20 | 54.48 | 52.30 | 52.33 | -4.32% | 2.99 | 6.93% |
| 2025-08-07 | 55.00 | 56.97 | 52.98 | 54.69 | -2.09% | 3.49 | 7.87% |
| 2025-08-06 | 54.81 | 56.50 | 53.73 | 55.86 | +2.95% | 3.30 | 7.36% |
| 2025-08-05 | 57.47 | 57.80 | 54.02 | 54.26 | -3.23% | 2.62 | 5.93% |
| 2025-08-04 | 53.33 | 57.62 | 52.84 | 56.07 | +4.20% | 4.34 | 9.73% |
| 2025-08-01 | 53.00 | 56.50 | 52.08 | 53.81 | -5.23% | 4.66 | 10.61% |
| 2025-07-31 | 58.00 | 62.50 | 55.10 | 56.78 | +2.12% | 7.40 | 15.78% |
| 2025-07-30 | 60.17 | 60.33 | 53.51 | 55.60 | -1.71% | 7.15 | 15.95% |
| 2025-07-29 | 51.88 | 56.57 | 50.20 | 56.57 | +20.00% | 4.91 | 11.15% |
| 2025-07-28 | 39.38 | 47.14 | 39.38 | 47.14 | +20.01% | 3.32 | 9.16% |
| 2025-07-25 | 38.45 | 39.45 | 38.03 | 39.28 | +1.97% | 0.58 | 1.84% |
| 2025-07-24 | 38.11 | 38.91 | 38.11 | 38.52 | +1.13% | 0.36 | 1.17% |