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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 49.68 | 49.95 | 47.88 | 48.50 | -1.28% | 1.19 | 2.65% |
| 2026-02-13 | 49.88 | 50.30 | 49.10 | 49.13 | -2.62% | 1.25 | 2.71% |
| 2026-02-12 | 48.37 | 51.20 | 48.00 | 50.45 | +4.84% | 2.45 | 5.31% |
| 2026-02-11 | 49.23 | 50.25 | 47.90 | 48.12 | -2.35% | 1.51 | 3.33% |
| 2026-02-10 | 48.55 | 50.18 | 48.55 | 49.28 | +0.76% | 1.08 | 2.33% |
| 2026-02-09 | 48.39 | 49.15 | 48.00 | 48.91 | +2.39% | 0.98 | 2.18% |
| 2026-02-06 | 47.90 | 48.98 | 47.60 | 47.77 | -0.31% | 0.99 | 2.21% |
| 2026-02-05 | 48.82 | 49.25 | 47.91 | 47.92 | -2.94% | 1.24 | 2.76% |
| 2026-02-04 | 51.00 | 51.00 | 49.19 | 49.37 | -3.86% | 1.91 | 4.14% |
| 2026-02-03 | 51.05 | 52.44 | 49.29 | 51.35 | +0.90% | 3.09 | 6.61% |
| 2026-02-02 | 55.00 | 55.02 | 50.25 | 50.89 | -14.01% | 5.60 | 11.55% |
| 2026-01-30 | 54.93 | 60.19 | 54.18 | 59.18 | +6.23% | 6.88 | 12.82% |
| 2026-01-29 | 55.05 | 58.50 | 53.88 | 55.71 | +0.04% | 4.29 | 8.17% |
| 2026-01-28 | 55.03 | 58.20 | 55.03 | 55.69 | +1.79% | 3.76 | 7.18% |
| 2026-01-27 | 53.67 | 54.85 | 50.90 | 54.71 | +1.94% | 2.50 | 5.10% |
| 2026-01-26 | 55.00 | 55.76 | 52.93 | 53.67 | -2.13% | 2.18 | 4.35% |
| 2026-01-23 | 53.47 | 54.84 | 53.03 | 54.84 | +2.87% | 1.68 | 3.35% |
| 2026-01-22 | 54.31 | 54.49 | 53.03 | 53.31 | -1.17% | 1.49 | 2.99% |
| 2026-01-21 | 52.87 | 54.16 | 52.87 | 53.94 | +1.28% | 1.44 | 2.88% |
| 2026-01-20 | 54.50 | 54.94 | 52.66 | 53.26 | -2.28% | 1.91 | 3.83% |