有方科技 sh.688159
55.38
-0.34%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 55.53 | 55.99 | 53.88 | 55.38 | -0.34% | 3.62 | 7.13% |
| 2026-05-22 | 53.94 | 56.50 | 52.39 | 55.57 | +3.60% | 4.94 | 9.75% |
| 2026-05-21 | 60.21 | 60.75 | 53.15 | 53.64 | -10.79% | 6.81 | 12.93% |
| 2026-05-20 | 62.71 | 63.44 | 59.00 | 60.13 | -4.78% | 6.50 | 11.55% |
| 2026-05-19 | 63.40 | 65.26 | 61.78 | 63.15 | -0.33% | 4.54 | 7.72% |
| 2026-05-18 | 63.00 | 65.50 | 61.99 | 63.36 | -0.61% | 7.04 | 11.91% |
| 2026-05-15 | 69.99 | 73.58 | 62.33 | 63.75 | -6.68% | 12.52 | 19.79% |
| 2026-05-14 | 66.81 | 70.00 | 64.80 | 68.31 | +1.23% | 9.90 | 15.70% |
| 2026-05-13 | 58.11 | 69.09 | 58.11 | 67.48 | +11.17% | 11.90 | 20.04% |
| 2026-05-12 | 56.69 | 62.53 | 53.15 | 60.70 | +7.13% | 8.71 | 16.51% |
| 2026-05-11 | 52.00 | 58.88 | 51.28 | 56.66 | +10.66% | 7.47 | 14.55% |
| 2026-05-08 | 50.89 | 52.35 | 50.37 | 51.20 | +0.29% | 2.56 | 5.39% |
| 2026-05-07 | 51.14 | 51.65 | 50.05 | 51.05 | -0.02% | 2.62 | 5.54% |
| 2026-05-06 | 47.76 | 51.49 | 47.60 | 51.06 | +6.40% | 4.66 | 10.04% |
| 2026-04-30 | 45.74 | 49.59 | 45.74 | 47.99 | +9.89% | 4.25 | 9.58% |
| 2026-04-29 | 43.00 | 45.26 | 42.80 | 43.67 | -0.02% | 1.18 | 2.89% |
| 2026-04-28 | 45.35 | 45.35 | 43.41 | 43.68 | -3.47% | 0.99 | 2.40% |
| 2026-04-27 | 44.68 | 46.00 | 43.28 | 45.25 | +0.11% | 1.76 | 4.28% |
| 2026-04-24 | 46.80 | 46.80 | 45.00 | 45.20 | -4.24% | 1.71 | 4.06% |
| 2026-04-23 | 46.73 | 48.82 | 46.63 | 47.20 | +0.32% | 2.59 | 5.86% |