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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 94.18 | 101.80 | 94.17 | 99.39 | +6.46% | 2.59 | 3.16% |
| 2026-02-13 | 96.50 | 97.68 | 93.21 | 93.36 | -3.25% | 1.33 | 1.70% |
| 2026-02-12 | 97.40 | 98.78 | 95.00 | 96.50 | +0.50% | 1.56 | 1.96% |
| 2026-02-11 | 90.50 | 98.58 | 90.50 | 96.02 | +5.55% | 3.37 | 4.26% |
| 2026-02-10 | 91.44 | 91.78 | 89.69 | 90.97 | -0.51% | 1.38 | 1.85% |
| 2026-02-09 | 85.49 | 92.29 | 84.20 | 91.44 | +8.86% | 3.41 | 4.61% |
| 2026-02-06 | 86.12 | 87.46 | 80.60 | 84.00 | -1.39% | 2.13 | 3.10% |
| 2026-02-05 | 87.80 | 89.99 | 84.80 | 85.18 | -4.29% | 1.32 | 1.85% |
| 2026-02-04 | 85.00 | 89.41 | 83.55 | 89.00 | +2.68% | 1.88 | 2.62% |
| 2026-02-03 | 86.11 | 88.50 | 82.67 | 86.68 | +1.21% | 2.02 | 2.88% |
| 2026-02-02 | 88.00 | 90.34 | 85.33 | 85.64 | -3.38% | 1.33 | 1.86% |
| 2026-01-30 | 85.00 | 89.13 | 84.25 | 88.64 | +2.08% | 1.86 | 2.60% |
| 2026-01-29 | 91.50 | 91.77 | 86.50 | 86.83 | -5.61% | 2.91 | 4.00% |
| 2026-01-28 | 92.50 | 94.55 | 90.58 | 91.99 | -1.69% | 2.17 | 2.86% |
| 2026-01-27 | 88.00 | 95.53 | 85.51 | 93.57 | +5.36% | 3.44 | 4.55% |
| 2026-01-26 | 91.98 | 91.98 | 88.01 | 88.81 | -3.92% | 2.22 | 3.01% |
| 2026-01-23 | 95.91 | 95.91 | 91.67 | 92.43 | -3.42% | 2.29 | 3.00% |
| 2026-01-22 | 90.94 | 97.10 | 90.00 | 95.70 | +7.72% | 3.90 | 5.04% |
| 2026-01-21 | 87.35 | 89.26 | 87.31 | 88.84 | +0.69% | 1.28 | 1.76% |
| 2026-01-20 | 91.80 | 92.38 | 86.88 | 88.23 | -3.25% | 2.10 | 2.85% |