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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 80.00 | 82.67 | 76.68 | 82.20 | +6.71% | 1.41 | 2.15% |
| 2026-03-23 | 83.20 | 83.99 | 76.69 | 77.03 | -8.97% | 1.69 | 2.55% |
| 2026-03-20 | 87.29 | 90.02 | 84.29 | 84.62 | -1.68% | 1.88 | 2.62% |
| 2026-03-19 | 86.07 | 88.13 | 84.20 | 86.07 | -1.65% | 1.39 | 1.96% |
| 2026-03-18 | 88.16 | 88.58 | 86.00 | 87.51 | +0.74% | 1.29 | 1.80% |
| 2026-03-17 | 95.03 | 95.80 | 86.87 | 86.87 | -7.01% | 1.83 | 2.49% |
| 2026-03-16 | 94.80 | 95.98 | 91.17 | 93.42 | -2.70% | 1.66 | 2.18% |
| 2026-03-13 | 99.50 | 99.50 | 95.55 | 96.01 | -4.94% | 2.12 | 2.64% |
| 2026-03-12 | 98.94 | 104.99 | 98.52 | 101.00 | +5.43% | 5.38 | 6.41% |
| 2026-03-11 | 91.67 | 101.00 | 91.67 | 95.80 | +4.81% | 3.65 | 4.59% |
| 2026-03-10 | 88.38 | 92.18 | 88.38 | 91.40 | +5.48% | 1.36 | 1.82% |
| 2026-03-09 | 88.78 | 88.78 | 83.00 | 86.65 | -3.45% | 1.44 | 2.06% |
| 2026-03-06 | 88.62 | 92.50 | 87.15 | 89.75 | +0.40% | 1.10 | 1.48% |
| 2026-03-05 | 91.50 | 92.00 | 87.80 | 89.39 | +0.52% | 1.36 | 1.83% |
| 2026-03-04 | 90.44 | 91.82 | 87.50 | 88.93 | -2.49% | 1.76 | 2.38% |
| 2026-03-03 | 96.73 | 97.88 | 91.19 | 91.20 | -6.03% | 2.13 | 2.74% |
| 2026-03-02 | 96.59 | 100.98 | 96.59 | 97.05 | -2.14% | 1.71 | 2.12% |
| 2026-02-27 | 103.53 | 104.50 | 98.37 | 99.17 | -5.64% | 2.45 | 2.95% |
| 2026-02-26 | 101.96 | 107.05 | 100.90 | 105.10 | +3.09% | 2.11 | 2.44% |
| 2026-02-25 | 99.30 | 104.00 | 98.01 | 101.95 | +2.58% | 1.85 | 2.25% |