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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 35.67 | 36.28 | 35.65 | 36.04 | +1.49% | 0.37 | 1.29% |
| 2025-06-24 | 35.50 | 36.21 | 35.37 | 35.51 | +0.25% | 0.33 | 1.16% |
| 2025-06-23 | 33.97 | 35.48 | 33.97 | 35.42 | +2.79% | 0.28 | 1.00% |
| 2025-06-20 | 35.00 | 35.64 | 34.23 | 34.46 | -1.12% | 0.35 | 1.25% |
| 2025-06-19 | 35.70 | 36.00 | 34.51 | 34.85 | -2.99% | 0.33 | 1.16% |
| 2025-06-18 | 34.64 | 36.08 | 34.02 | 35.92 | +4.30% | 0.54 | 1.88% |
| 2025-06-17 | 34.66 | 34.90 | 34.21 | 34.44 | -0.80% | 0.15 | 0.54% |
| 2025-06-16 | 33.50 | 34.99 | 33.50 | 34.72 | +2.11% | 0.20 | 0.70% |
| 2025-06-13 | 34.41 | 34.98 | 33.70 | 34.00 | -1.47% | 0.21 | 0.74% |
| 2025-06-12 | 34.67 | 35.12 | 34.21 | 34.51 | -1.42% | 0.30 | 1.07% |
| 2025-06-11 | 34.61 | 35.72 | 34.16 | 35.01 | +1.76% | 0.28 | 0.99% |
| 2025-06-10 | 35.21 | 35.24 | 33.94 | 34.40 | -2.26% | 0.22 | 0.80% |
| 2025-06-09 | 34.19 | 35.31 | 34.19 | 35.20 | +2.31% | 0.34 | 1.18% |
| 2025-06-06 | 34.27 | 35.07 | 33.82 | 34.40 | +0.93% | 0.26 | 0.94% |
| 2025-06-05 | 33.12 | 34.09 | 32.93 | 34.08 | +3.07% | 0.36 | 1.31% |
| 2025-06-04 | 32.49 | 33.28 | 32.48 | 33.07 | +1.78% | 0.21 | 0.79% |
| 2025-06-03 | 31.96 | 33.08 | 31.96 | 32.49 | +0.03% | 0.13 | 0.49% |
| 2025-05-30 | 32.86 | 32.86 | 32.17 | 32.48 | -1.00% | 0.13 | 0.51% |
| 2025-05-29 | 32.27 | 32.92 | 32.27 | 32.81 | +1.79% | 0.24 | 0.90% |
| 2025-05-28 | 32.82 | 33.40 | 32.10 | 32.23 | -2.73% | 0.17 | 0.66% |