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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 113.52 | 127.19 | 113.37 | 124.47 | +10.89% | 11.76 | 11.70% |
| 2026-04-21 | 96.88 | 112.25 | 91.76 | 112.25 | +20.00% | 9.86 | 11.48% |
| 2026-04-20 | 95.20 | 99.88 | 91.51 | 93.54 | -1.73% | 3.74 | 4.71% |
| 2026-04-17 | 90.64 | 98.76 | 90.36 | 95.19 | +5.03% | 3.31 | 4.23% |
| 2026-04-16 | 90.89 | 92.50 | 89.84 | 90.63 | -0.30% | 1.71 | 2.29% |
| 2026-04-15 | 94.21 | 94.96 | 90.40 | 90.90 | -1.58% | 1.64 | 2.14% |
| 2026-04-14 | 91.87 | 95.42 | 90.89 | 92.36 | +1.63% | 2.37 | 3.08% |
| 2026-04-13 | 86.90 | 91.98 | 86.72 | 90.88 | +3.25% | 1.94 | 2.61% |
| 2026-04-10 | 88.01 | 89.58 | 86.72 | 88.02 | +0.65% | 1.55 | 2.14% |
| 2026-04-09 | 87.53 | 89.22 | 87.01 | 87.45 | -1.63% | 1.46 | 2.01% |
| 2026-04-08 | 83.30 | 89.27 | 82.99 | 88.90 | +10.50% | 2.09 | 2.93% |
| 2026-04-07 | 80.38 | 83.89 | 79.81 | 80.45 | +0.83% | 1.08 | 1.60% |
| 2026-04-03 | 79.54 | 81.84 | 79.40 | 79.79 | -0.06% | 0.78 | 1.17% |
| 2026-04-02 | 85.39 | 85.39 | 79.08 | 79.84 | -5.85% | 1.30 | 1.94% |
| 2026-04-01 | 82.80 | 86.30 | 82.80 | 84.80 | +4.41% | 1.86 | 2.65% |
| 2026-03-31 | 82.19 | 84.30 | 80.58 | 81.22 | -2.73% | 1.37 | 2.01% |
| 2026-03-30 | 81.81 | 83.92 | 81.30 | 83.50 | +0.74% | 1.19 | 1.75% |
| 2026-03-27 | 78.55 | 85.80 | 77.51 | 82.89 | +4.00% | 1.45 | 2.14% |
| 2026-03-26 | 82.56 | 83.46 | 79.12 | 79.70 | -3.87% | 0.95 | 1.43% |
| 2026-03-25 | 82.76 | 85.90 | 82.74 | 82.91 | +0.86% | 1.41 | 2.03% |