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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 62.80 | 63.00 | 60.50 | 61.09 | -1.47% | 0.69 | 1.37% |
| 2025-11-19 | 63.22 | 64.23 | 60.68 | 62.00 | -2.67% | 1.32 | 2.58% |
| 2025-11-18 | 65.60 | 65.82 | 63.28 | 63.70 | -3.57% | 1.39 | 2.62% |
| 2025-11-17 | 62.62 | 66.80 | 62.25 | 66.06 | +6.09% | 2.26 | 4.22% |
| 2025-11-14 | 63.51 | 64.00 | 61.10 | 62.27 | -4.64% | 1.55 | 3.00% |
| 2025-11-13 | 62.08 | 68.80 | 61.49 | 65.30 | +5.19% | 2.72 | 5.07% |
| 2025-11-12 | 62.50 | 63.00 | 60.68 | 62.08 | -0.97% | 0.92 | 1.80% |
| 2025-11-11 | 62.26 | 64.44 | 61.00 | 62.69 | +1.18% | 1.41 | 2.71% |
| 2025-11-10 | 63.23 | 63.23 | 60.41 | 61.96 | -0.43% | 0.97 | 1.90% |
| 2025-11-07 | 62.49 | 63.03 | 61.00 | 62.23 | -0.95% | 1.13 | 2.19% |
| 2025-11-06 | 61.34 | 63.62 | 60.05 | 62.83 | +2.50% | 1.78 | 3.47% |
| 2025-11-05 | 59.00 | 62.30 | 58.01 | 61.30 | +2.17% | 2.07 | 4.13% |
| 2025-11-04 | 55.53 | 61.00 | 54.94 | 60.00 | +7.76% | 3.09 | 6.37% |
| 2025-11-03 | 57.53 | 58.21 | 53.71 | 55.68 | -4.02% | 1.66 | 3.65% |
| 2025-10-31 | 58.99 | 59.78 | 57.70 | 58.01 | -1.63% | 1.07 | 2.21% |
| 2025-10-30 | 62.00 | 62.62 | 58.80 | 58.97 | -5.68% | 1.93 | 3.92% |
| 2025-10-29 | 61.50 | 64.32 | 61.07 | 62.52 | +3.12% | 2.39 | 4.62% |
| 2025-10-28 | 60.00 | 61.66 | 59.55 | 60.63 | -0.41% | 1.18 | 2.37% |
| 2025-10-27 | 60.50 | 63.00 | 60.17 | 60.88 | +2.68% | 1.52 | 3.01% |
| 2025-10-24 | 57.94 | 60.00 | 56.77 | 59.29 | +4.02% | 1.14 | 2.35% |