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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.62 | 33.15 | 32.62 | 33.14 | +0.73% | 0.10 | 0.37% |
| 2025-05-26 | 32.57 | 33.15 | 32.33 | 32.90 | +0.52% | 0.12 | 0.44% |
| 2025-05-23 | 32.63 | 33.31 | 32.61 | 32.73 | -0.72% | 0.14 | 0.54% |
| 2025-05-22 | 33.20 | 33.69 | 32.71 | 32.97 | -0.15% | 0.17 | 0.62% |
| 2025-05-21 | 33.70 | 33.73 | 32.82 | 33.02 | -2.01% | 0.23 | 0.87% |
| 2025-05-20 | 33.62 | 33.75 | 33.31 | 33.70 | +0.24% | 0.16 | 0.59% |
| 2025-05-19 | 33.62 | 33.82 | 33.02 | 33.62 | +0.36% | 0.21 | 0.77% |
| 2025-05-16 | 32.85 | 33.77 | 32.83 | 33.50 | +1.02% | 0.22 | 0.80% |
| 2025-05-15 | 33.56 | 33.56 | 32.94 | 33.16 | -0.89% | 0.13 | 0.48% |
| 2025-05-14 | 33.51 | 34.16 | 32.85 | 33.46 | -0.03% | 0.22 | 0.82% |
| 2025-05-13 | 34.21 | 34.24 | 33.20 | 33.47 | -0.15% | 0.27 | 0.99% |
| 2025-05-12 | 33.32 | 33.82 | 32.97 | 33.52 | +0.42% | 0.24 | 0.87% |
| 2025-05-09 | 33.89 | 33.89 | 33.14 | 33.38 | -1.09% | 0.15 | 0.57% |
| 2025-05-08 | 33.88 | 33.88 | 33.37 | 33.75 | +0.86% | 0.18 | 0.66% |
| 2025-05-07 | 34.32 | 34.33 | 33.19 | 33.46 | -0.85% | 0.19 | 0.69% |
| 2025-05-06 | 33.46 | 33.99 | 33.09 | 33.75 | +1.92% | 0.22 | 0.79% |