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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 69.49 | 70.86 | 67.60 | 68.10 | -3.47% | 1.20 | 2.11% |
| 2025-12-17 | 68.24 | 70.80 | 67.03 | 70.55 | +4.52% | 2.06 | 3.61% |
| 2025-12-16 | 69.40 | 69.74 | 66.82 | 67.50 | -2.75% | 1.28 | 2.29% |
| 2025-12-15 | 69.90 | 71.20 | 67.00 | 69.41 | -0.22% | 2.23 | 3.92% |
| 2025-12-12 | 69.74 | 70.80 | 67.66 | 69.56 | -1.25% | 1.98 | 3.47% |
| 2025-12-11 | 72.74 | 73.11 | 70.21 | 70.44 | -2.71% | 1.66 | 2.81% |
| 2025-12-10 | 72.38 | 73.04 | 69.71 | 72.40 | -0.23% | 2.00 | 3.39% |
| 2025-12-09 | 68.91 | 74.49 | 68.00 | 72.57 | +5.59% | 3.24 | 5.49% |
| 2025-12-08 | 66.00 | 70.52 | 65.00 | 68.73 | +7.02% | 3.23 | 5.77% |
| 2025-12-05 | 63.81 | 65.97 | 62.01 | 64.22 | +0.64% | 1.99 | 3.77% |
| 2025-12-04 | 60.09 | 66.50 | 58.88 | 63.81 | +5.65% | 3.27 | 6.29% |
| 2025-12-03 | 59.67 | 62.31 | 59.11 | 60.40 | +0.67% | 1.06 | 2.13% |
| 2025-12-02 | 60.88 | 62.49 | 59.60 | 60.00 | -1.45% | 0.98 | 1.94% |
| 2025-12-01 | 59.50 | 61.68 | 58.58 | 60.88 | +3.13% | 1.18 | 2.37% |
| 2025-11-28 | 58.00 | 60.87 | 57.02 | 59.03 | +1.76% | 1.00 | 2.05% |
| 2025-11-27 | 59.53 | 60.73 | 57.88 | 58.01 | -3.32% | 1.05 | 2.16% |
| 2025-11-26 | 61.41 | 62.44 | 59.65 | 60.00 | -2.47% | 1.18 | 2.34% |
| 2025-11-25 | 60.30 | 63.22 | 60.30 | 61.52 | +1.60% | 0.84 | 1.64% |
| 2025-11-24 | 59.51 | 62.38 | 58.01 | 60.55 | +1.73% | 1.10 | 2.23% |
| 2025-11-21 | 61.00 | 61.78 | 58.15 | 59.52 | -2.57% | 1.21 | 2.46% |