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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 68.87 | 69.70 | 65.86 | 68.52 | +2.94% | 3.02 | 4.85% |
| 2025-05-26 | 65.61 | 66.83 | 63.88 | 66.57 | +1.24% | 2.47 | 4.11% |
| 2025-05-23 | 66.85 | 67.87 | 65.34 | 65.75 | -2.93% | 3.72 | 6.11% |
| 2025-05-22 | 62.59 | 69.82 | 62.59 | 67.74 | +6.71% | 5.76 | 9.38% |
| 2025-05-21 | 66.36 | 66.88 | 59.80 | 63.47 | -1.58% | 5.95 | 10.28% |
| 2025-05-20 | 63.53 | 66.10 | 61.67 | 64.49 | +0.26% | 3.64 | 6.21% |
| 2025-05-19 | 61.89 | 65.63 | 60.11 | 64.32 | +5.04% | 5.61 | 9.74% |
| 2025-05-16 | 58.05 | 63.68 | 57.39 | 61.24 | +5.74% | 7.43 | 13.20% |
| 2025-05-15 | 59.42 | 61.54 | 57.57 | 57.91 | -2.54% | 6.26 | 11.46% |
| 2025-05-14 | 59.56 | 63.18 | 58.32 | 59.42 | -1.57% | 5.34 | 9.58% |
| 2025-05-13 | 57.10 | 63.62 | 57.10 | 60.37 | +6.12% | 6.92 | 12.31% |
| 2025-05-12 | 54.70 | 57.69 | 53.40 | 56.89 | +4.22% | 5.20 | 10.16% |
| 2025-05-09 | 55.58 | 57.28 | 54.10 | 54.58 | -5.20% | 5.96 | 11.71% |
| 2025-05-08 | 54.90 | 61.07 | 53.44 | 57.57 | +13.14% | 10.09 | 19.03% |
| 2025-05-07 | 49.71 | 51.98 | 49.02 | 50.89 | +4.30% | 5.58 | 12.02% |
| 2025-05-06 | 45.01 | 51.59 | 44.88 | 48.79 | +10.31% | 6.64 | 15.03% |