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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 44.73 | 47.28 | 44.13 | 47.05 | +5.26% | 2.41 | 5.64% |
| 2026-04-21 | 45.63 | 45.63 | 43.60 | 44.70 | -1.84% | 1.42 | 3.46% |
| 2026-04-20 | 45.71 | 46.12 | 45.26 | 45.54 | -0.52% | 1.83 | 4.33% |
| 2026-04-17 | 47.00 | 47.58 | 45.46 | 45.78 | -4.31% | 3.20 | 7.48% |
| 2026-04-16 | 43.00 | 50.00 | 42.73 | 47.84 | +11.85% | 4.86 | 11.16% |
| 2026-04-15 | 44.00 | 44.01 | 42.58 | 42.77 | -1.61% | 1.28 | 3.19% |
| 2026-04-14 | 41.80 | 43.98 | 41.80 | 43.47 | +5.48% | 1.96 | 4.90% |
| 2026-04-13 | 41.89 | 42.00 | 41.10 | 41.21 | -0.94% | 0.67 | 1.75% |
| 2026-04-10 | 41.20 | 42.38 | 41.20 | 41.60 | +1.02% | 0.74 | 1.90% |
| 2026-04-09 | 42.16 | 42.16 | 40.98 | 41.18 | -2.37% | 0.87 | 2.26% |
| 2026-04-08 | 40.51 | 42.28 | 40.25 | 42.18 | +7.33% | 1.40 | 3.62% |
| 2026-04-07 | 38.71 | 39.40 | 38.59 | 39.30 | +0.90% | 0.51 | 1.41% |
| 2026-04-03 | 39.25 | 39.83 | 38.73 | 38.95 | -0.74% | 0.55 | 1.52% |
| 2026-04-02 | 41.49 | 41.49 | 39.02 | 39.24 | -4.29% | 0.85 | 2.31% |
| 2026-04-01 | 40.50 | 41.40 | 39.98 | 41.00 | +3.54% | 1.19 | 3.14% |
| 2026-03-31 | 39.02 | 41.82 | 38.69 | 39.60 | 0.00% | 1.57 | 4.21% |
| 2026-03-30 | 39.01 | 39.87 | 38.84 | 39.60 | -0.78% | 0.70 | 1.92% |
| 2026-03-27 | 38.82 | 40.38 | 38.75 | 39.91 | +0.78% | 0.57 | 1.55% |
| 2026-03-26 | 41.15 | 41.45 | 39.36 | 39.60 | -4.37% | 0.88 | 2.36% |
| 2026-03-25 | 40.05 | 41.68 | 40.05 | 41.41 | +3.37% | 0.95 | 2.47% |