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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 70.52 | 71.71 | 68.52 | 71.20 | -2.35% | 4.73 | 7.25% |
| 2025-08-19 | 73.58 | 75.61 | 71.64 | 72.91 | -1.22% | 4.94 | 7.26% |
| 2025-08-18 | 74.00 | 76.41 | 71.78 | 73.81 | -1.14% | 7.20 | 10.48% |
| 2025-08-15 | 74.70 | 76.80 | 69.68 | 74.66 | +3.90% | 9.56 | 14.08% |
| 2025-08-14 | 61.00 | 71.86 | 61.00 | 71.86 | +20.01% | 8.95 | 14.30% |
| 2025-08-13 | 60.35 | 60.97 | 59.41 | 59.88 | -1.17% | 2.73 | 4.89% |
| 2025-08-12 | 58.20 | 61.00 | 57.50 | 60.59 | +4.05% | 5.11 | 9.24% |
| 2025-08-11 | 56.00 | 58.70 | 55.63 | 58.23 | +4.41% | 2.93 | 5.49% |
| 2025-08-08 | 57.07 | 57.57 | 55.07 | 55.77 | -3.18% | 2.17 | 4.17% |
| 2025-08-07 | 58.57 | 60.30 | 57.34 | 57.60 | -1.97% | 3.07 | 5.66% |
| 2025-08-06 | 57.90 | 59.25 | 57.29 | 58.76 | +1.35% | 2.26 | 4.18% |
| 2025-08-05 | 58.54 | 59.26 | 55.80 | 57.98 | -0.45% | 3.91 | 7.37% |
| 2025-08-04 | 57.01 | 58.58 | 56.80 | 58.24 | -0.50% | 2.22 | 4.15% |
| 2025-08-01 | 59.51 | 60.22 | 58.03 | 58.53 | -1.50% | 2.16 | 3.96% |
| 2025-07-31 | 61.50 | 62.40 | 58.55 | 59.42 | -3.74% | 3.96 | 7.08% |
| 2025-07-30 | 61.98 | 63.52 | 60.60 | 61.73 | -1.39% | 3.36 | 5.86% |
| 2025-07-29 | 59.95 | 62.66 | 59.12 | 62.60 | +4.00% | 4.63 | 8.20% |
| 2025-07-28 | 57.96 | 60.52 | 57.70 | 60.19 | +5.97% | 4.72 | 8.55% |
| 2025-07-25 | 59.01 | 59.17 | 56.23 | 56.80 | -4.05% | 3.59 | 6.73% |
| 2025-07-24 | 59.00 | 59.88 | 58.21 | 59.20 | +0.08% | 2.83 | 5.17% |