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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 68.50 | 71.33 | 67.31 | 67.69 | -2.32% | 3.37 | 6.01% |
| 2025-09-16 | 66.53 | 75.00 | 66.01 | 69.30 | +4.19% | 4.80 | 8.36% |
| 2025-09-15 | 68.45 | 71.22 | 65.49 | 66.51 | -2.51% | 3.01 | 5.51% |
| 2025-09-12 | 64.20 | 69.50 | 62.57 | 68.22 | +5.77% | 4.26 | 7.91% |
| 2025-09-11 | 61.40 | 65.15 | 60.10 | 64.50 | +6.37% | 3.66 | 7.14% |
| 2025-09-10 | 60.38 | 62.20 | 59.68 | 60.64 | +1.66% | 1.86 | 3.75% |
| 2025-09-09 | 61.51 | 64.63 | 59.08 | 59.65 | -3.63% | 2.32 | 4.63% |
| 2025-09-08 | 64.00 | 64.19 | 60.80 | 61.90 | -1.43% | 2.30 | 4.54% |
| 2025-09-05 | 61.00 | 63.80 | 60.01 | 62.80 | +2.95% | 2.43 | 4.86% |
| 2025-09-04 | 66.95 | 68.99 | 59.73 | 61.00 | -10.18% | 3.51 | 6.85% |
| 2025-09-03 | 66.27 | 70.99 | 66.27 | 67.91 | +1.10% | 3.47 | 6.22% |
| 2025-09-02 | 71.95 | 73.85 | 66.42 | 67.17 | -6.51% | 3.70 | 6.63% |
| 2025-09-01 | 69.60 | 74.94 | 69.06 | 71.85 | +4.27% | 4.32 | 7.42% |
| 2025-08-29 | 74.01 | 74.24 | 68.60 | 68.91 | -9.16% | 4.89 | 8.47% |
| 2025-08-28 | 68.99 | 77.30 | 67.27 | 75.86 | +7.50% | 6.60 | 11.41% |
| 2025-08-27 | 69.95 | 77.56 | 67.49 | 70.57 | -0.61% | 5.84 | 10.19% |
| 2025-08-26 | 67.80 | 74.51 | 67.50 | 71.00 | +5.99% | 5.31 | 9.25% |
| 2025-08-25 | 60.10 | 68.65 | 60.10 | 66.99 | +12.31% | 5.07 | 9.69% |
| 2025-08-22 | 57.00 | 63.27 | 57.00 | 59.65 | +3.74% | 4.06 | 8.27% |
| 2025-08-21 | 58.33 | 59.48 | 56.47 | 57.50 | -0.90% | 1.92 | 4.11% |