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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 38.41 | 38.56 | 37.81 | 38.09 | -0.57% | 0.35 | 1.14% |
| 2025-07-22 | 38.53 | 39.25 | 38.23 | 38.31 | -1.08% | 0.48 | 1.55% |
| 2025-07-21 | 39.11 | 39.30 | 38.13 | 38.73 | -1.02% | 0.67 | 2.13% |
| 2025-07-18 | 39.37 | 39.94 | 38.74 | 39.13 | -0.61% | 0.51 | 1.60% |
| 2025-07-17 | 37.78 | 39.90 | 37.62 | 39.37 | +3.99% | 0.81 | 2.56% |
| 2025-07-16 | 38.57 | 39.00 | 37.65 | 37.86 | -1.84% | 0.64 | 2.08% |
| 2025-07-15 | 38.80 | 39.33 | 38.25 | 38.57 | -0.92% | 0.45 | 1.43% |
| 2025-07-14 | 38.50 | 39.39 | 38.03 | 38.93 | +0.59% | 0.50 | 1.58% |
| 2025-07-11 | 39.03 | 39.48 | 37.89 | 38.70 | -1.53% | 1.04 | 3.33% |
| 2025-07-10 | 40.20 | 41.00 | 39.00 | 39.30 | -2.58% | 1.01 | 3.18% |
| 2025-07-09 | 40.44 | 42.13 | 39.51 | 40.34 | +1.03% | 1.29 | 3.91% |
| 2025-07-08 | 38.69 | 42.28 | 38.64 | 39.93 | +2.73% | 1.29 | 3.91% |
| 2025-07-07 | 39.60 | 41.09 | 38.73 | 38.87 | -1.99% | 0.80 | 2.50% |
| 2025-07-04 | 39.00 | 42.39 | 39.00 | 39.66 | +1.69% | 1.19 | 3.61% |
| 2025-07-03 | 39.02 | 39.94 | 38.49 | 39.00 | -0.74% | 0.82 | 2.61% |
| 2025-07-02 | 39.80 | 40.60 | 38.72 | 39.29 | -2.02% | 1.05 | 3.27% |
| 2025-07-01 | 37.65 | 40.99 | 37.38 | 40.10 | +5.89% | 1.54 | 4.87% |
| 2025-06-30 | 39.16 | 39.16 | 37.33 | 37.87 | -3.24% | 1.14 | 3.73% |
| 2025-06-27 | 35.90 | 40.38 | 35.90 | 39.14 | +8.39% | 1.72 | 5.53% |
| 2025-06-26 | 36.49 | 36.64 | 35.80 | 36.11 | +0.19% | 0.37 | 1.25% |