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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 89.47 | 93.88 | 86.52 | 91.19 | +1.56% | 3.25 | 4.41% |
| 2026-01-16 | 89.14 | 91.98 | 88.08 | 89.79 | +0.74% | 2.71 | 3.66% |
| 2026-01-15 | 90.80 | 93.56 | 86.50 | 89.13 | -0.97% | 3.02 | 4.08% |
| 2026-01-14 | 83.91 | 93.60 | 83.74 | 90.00 | +6.01% | 4.69 | 6.38% |
| 2026-01-13 | 80.00 | 87.40 | 78.70 | 84.90 | +4.81% | 4.22 | 6.17% |
| 2026-01-12 | 80.91 | 83.90 | 78.53 | 81.00 | +1.61% | 3.46 | 5.19% |
| 2026-01-09 | 78.70 | 84.88 | 77.67 | 79.72 | +0.78% | 3.69 | 5.57% |
| 2026-01-08 | 81.95 | 84.50 | 78.56 | 79.10 | -4.10% | 3.24 | 4.93% |
| 2026-01-07 | 73.27 | 82.50 | 72.88 | 82.48 | +12.57% | 5.28 | 8.22% |
| 2026-01-06 | 74.00 | 75.99 | 72.51 | 73.27 | -5.56% | 3.45 | 5.68% |
| 2026-01-05 | 68.10 | 79.65 | 67.53 | 77.58 | +14.05% | 4.42 | 7.33% |
| 2025-12-31 | 69.65 | 70.05 | 68.01 | 68.02 | -2.54% | 1.20 | 2.12% |
| 2025-12-30 | 70.40 | 72.40 | 69.19 | 69.79 | -1.13% | 1.43 | 2.45% |
| 2025-12-29 | 72.12 | 73.33 | 70.01 | 70.59 | -2.08% | 1.48 | 2.52% |
| 2025-12-26 | 71.28 | 73.50 | 70.16 | 72.09 | +1.75% | 1.46 | 2.46% |
| 2025-12-25 | 72.23 | 73.19 | 70.00 | 70.85 | -2.21% | 1.42 | 2.43% |
| 2025-12-24 | 71.79 | 73.20 | 69.70 | 72.45 | +2.77% | 1.96 | 3.33% |
| 2025-12-23 | 69.77 | 71.80 | 69.15 | 70.50 | +1.35% | 1.49 | 2.55% |
| 2025-12-22 | 66.54 | 71.21 | 66.18 | 69.56 | +5.11% | 2.24 | 3.93% |
| 2025-12-19 | 67.60 | 68.70 | 66.15 | 66.18 | -2.82% | 1.18 | 2.14% |