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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 57.01 | 57.98 | 56.07 | 57.00 | -1.21% | 0.96 | 2.05% |
| 2025-10-22 | 57.26 | 59.69 | 56.54 | 57.70 | +0.84% | 1.26 | 2.63% |
| 2025-10-21 | 56.50 | 58.01 | 55.97 | 57.22 | +2.38% | 0.97 | 2.06% |
| 2025-10-20 | 56.00 | 56.98 | 55.10 | 55.89 | +0.98% | 0.94 | 2.04% |
| 2025-10-17 | 57.39 | 57.39 | 54.55 | 55.35 | -3.01% | 1.17 | 2.59% |
| 2025-10-16 | 57.16 | 58.89 | 56.00 | 57.07 | -0.35% | 1.00 | 2.15% |
| 2025-10-15 | 56.55 | 57.73 | 55.30 | 57.27 | +0.47% | 1.36 | 2.97% |
| 2025-10-14 | 59.62 | 63.00 | 56.65 | 57.00 | -4.17% | 2.23 | 4.58% |
| 2025-10-13 | 56.97 | 59.74 | 56.81 | 59.48 | -1.77% | 1.74 | 3.64% |
| 2025-10-10 | 67.27 | 68.02 | 60.13 | 60.55 | -9.99% | 3.17 | 6.24% |
| 2025-10-09 | 70.85 | 72.60 | 66.80 | 67.27 | -1.80% | 3.44 | 6.04% |
| 2025-09-30 | 64.68 | 69.66 | 64.26 | 68.50 | +6.78% | 3.46 | 6.30% |
| 2025-09-29 | 65.00 | 66.08 | 63.51 | 64.15 | -0.23% | 1.76 | 3.36% |
| 2025-09-26 | 67.21 | 67.68 | 63.51 | 64.30 | -4.03% | 2.30 | 4.34% |
| 2025-09-25 | 66.22 | 68.67 | 65.81 | 67.00 | -1.03% | 2.76 | 5.07% |
| 2025-09-24 | 66.30 | 70.61 | 64.00 | 67.70 | +2.31% | 3.40 | 6.23% |
| 2025-09-23 | 72.98 | 74.29 | 63.00 | 66.17 | -4.79% | 4.37 | 7.92% |
| 2025-09-22 | 67.00 | 72.36 | 66.31 | 69.50 | +3.41% | 3.25 | 5.71% |
| 2025-09-19 | 69.00 | 70.70 | 66.68 | 67.21 | -2.86% | 2.42 | 4.35% |
| 2025-09-18 | 68.22 | 74.38 | 66.91 | 69.19 | +2.22% | 4.58 | 7.99% |