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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 64.05 | 67.88 | 61.93 | 67.65 | +8.07% | 4.94 | 8.10% |
| 2025-06-24 | 59.42 | 63.24 | 58.73 | 62.60 | +6.58% | 3.00 | 5.24% |
| 2025-06-23 | 57.02 | 61.24 | 57.02 | 58.73 | -2.36% | 2.18 | 4.00% |
| 2025-06-20 | 61.71 | 62.89 | 59.57 | 60.15 | -2.33% | 2.51 | 4.48% |
| 2025-06-19 | 60.81 | 64.36 | 59.97 | 61.59 | +1.60% | 4.61 | 8.01% |
| 2025-06-18 | 56.06 | 60.83 | 55.42 | 60.62 | +8.00% | 4.90 | 9.09% |
| 2025-06-17 | 55.95 | 59.05 | 55.31 | 56.13 | -0.67% | 2.70 | 5.16% |
| 2025-06-16 | 56.40 | 58.56 | 56.00 | 56.51 | -1.31% | 3.52 | 6.74% |
| 2025-06-13 | 60.67 | 61.55 | 55.95 | 57.25 | -5.98% | 5.15 | 9.70% |
| 2025-06-12 | 60.89 | 63.51 | 60.05 | 60.90 | +0.66% | 3.20 | 5.61% |
| 2025-06-11 | 61.89 | 63.36 | 60.19 | 60.50 | -2.07% | 3.15 | 5.58% |
| 2025-06-10 | 66.65 | 66.76 | 60.96 | 61.78 | -8.97% | 6.29 | 10.85% |
| 2025-06-09 | 71.87 | 73.37 | 66.20 | 67.87 | +0.55% | 5.84 | 9.23% |
| 2025-06-06 | 66.62 | 68.87 | 64.28 | 67.50 | +1.38% | 2.99 | 4.87% |
| 2025-06-05 | 65.88 | 67.78 | 63.96 | 66.58 | +0.48% | 2.62 | 4.35% |
| 2025-06-04 | 65.52 | 69.18 | 63.88 | 66.26 | +2.96% | 3.93 | 6.40% |
| 2025-06-03 | 63.58 | 65.28 | 63.21 | 64.35 | +1.21% | 2.18 | 3.70% |
| 2025-05-30 | 65.50 | 65.87 | 61.58 | 63.58 | -3.35% | 3.51 | 6.00% |
| 2025-05-29 | 66.88 | 68.82 | 64.90 | 65.79 | -2.37% | 2.75 | 4.50% |
| 2025-05-28 | 68.50 | 69.61 | 65.78 | 67.39 | -1.66% | 2.47 | 3.99% |