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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 59.79 | 62.30 | 58.31 | 59.15 | -1.91% | 4.15 | 7.45% |
| 2025-07-22 | 60.00 | 61.98 | 57.22 | 60.30 | -1.44% | 7.25 | 13.33% |
| 2025-07-21 | 56.06 | 62.40 | 54.55 | 61.18 | +10.04% | 8.55 | 15.74% |
| 2025-07-18 | 53.80 | 56.60 | 51.00 | 55.60 | +2.02% | 6.48 | 13.26% |
| 2025-07-17 | 54.10 | 57.21 | 53.21 | 54.50 | -0.36% | 4.85 | 9.43% |
| 2025-07-16 | 52.28 | 56.40 | 51.59 | 54.70 | +4.78% | 6.00 | 11.86% |
| 2025-07-15 | 51.85 | 52.78 | 50.92 | 52.20 | +0.19% | 3.53 | 7.29% |
| 2025-07-14 | 50.77 | 52.50 | 50.71 | 52.10 | +0.89% | 3.56 | 7.42% |
| 2025-07-11 | 56.80 | 57.89 | 50.91 | 51.65 | -6.51% | 6.20 | 12.62% |
| 2025-07-10 | 53.90 | 55.79 | 52.90 | 55.24 | +1.95% | 3.87 | 7.73% |
| 2025-07-09 | 59.70 | 59.70 | 52.95 | 54.18 | -7.80% | 5.35 | 10.43% |
| 2025-07-08 | 55.78 | 59.09 | 53.90 | 58.76 | +4.79% | 4.46 | 8.45% |
| 2025-07-07 | 61.89 | 62.39 | 52.42 | 56.08 | -11.53% | 6.61 | 12.70% |
| 2025-07-04 | 61.70 | 67.05 | 60.94 | 63.38 | +2.34% | 5.26 | 8.81% |
| 2025-07-03 | 62.73 | 64.18 | 61.31 | 61.94 | -1.43% | 3.53 | 6.08% |
| 2025-07-02 | 68.07 | 68.10 | 62.49 | 62.83 | -8.61% | 4.87 | 8.15% |
| 2025-07-01 | 71.87 | 72.37 | 68.26 | 68.75 | -3.89% | 3.90 | 6.05% |
| 2025-06-30 | 74.39 | 75.46 | 69.67 | 71.54 | -3.19% | 5.69 | 8.55% |
| 2025-06-27 | 68.88 | 75.83 | 66.88 | 73.89 | +5.79% | 5.28 | 7.95% |
| 2025-06-26 | 68.77 | 72.87 | 68.15 | 69.85 | +3.26% | 5.71 | 8.80% |