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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 39.82 | 40.15 | 38.29 | 40.06 | +3.65% | 0.89 | 2.44% |
| 2026-03-23 | 40.69 | 41.25 | 38.12 | 38.65 | -8.74% | 1.68 | 4.56% |
| 2026-03-20 | 46.37 | 46.99 | 42.32 | 42.35 | -9.28% | 2.55 | 6.18% |
| 2026-03-19 | 42.63 | 47.98 | 42.62 | 46.68 | +7.86% | 3.62 | 8.51% |
| 2026-03-18 | 42.06 | 43.32 | 41.90 | 43.28 | +2.90% | 0.77 | 1.94% |
| 2026-03-17 | 43.45 | 43.87 | 41.90 | 42.06 | -3.13% | 0.77 | 1.94% |
| 2026-03-16 | 43.40 | 43.46 | 42.49 | 43.42 | -0.18% | 0.83 | 2.09% |
| 2026-03-13 | 43.75 | 44.40 | 43.35 | 43.50 | -1.67% | 0.75 | 1.86% |
| 2026-03-12 | 44.11 | 45.69 | 43.90 | 44.24 | -1.32% | 0.86 | 2.07% |
| 2026-03-11 | 45.99 | 46.47 | 44.80 | 44.83 | -1.75% | 0.90 | 2.14% |
| 2026-03-10 | 44.97 | 46.05 | 44.88 | 45.63 | +3.38% | 0.88 | 2.09% |
| 2026-03-09 | 43.48 | 44.43 | 42.20 | 44.14 | -0.79% | 1.00 | 2.51% |
| 2026-03-06 | 43.59 | 44.64 | 43.39 | 44.49 | +1.67% | 0.65 | 1.58% |
| 2026-03-05 | 44.26 | 44.30 | 43.36 | 43.76 | +1.16% | 0.88 | 2.16% |
| 2026-03-04 | 43.25 | 44.55 | 42.99 | 43.26 | -0.96% | 0.90 | 2.23% |
| 2026-03-03 | 46.75 | 47.46 | 43.68 | 43.68 | -6.51% | 1.46 | 3.47% |
| 2026-03-02 | 48.13 | 49.18 | 46.67 | 46.72 | -5.94% | 2.12 | 4.82% |
| 2026-02-27 | 47.95 | 50.30 | 47.78 | 49.67 | +2.86% | 1.75 | 3.83% |
| 2026-02-26 | 48.14 | 48.53 | 47.61 | 48.29 | +0.86% | 1.12 | 2.52% |
| 2026-02-25 | 48.21 | 48.96 | 47.71 | 47.88 | -1.28% | 1.48 | 3.32% |