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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 55.00 | 56.18 | 54.30 | 54.50 | -2.01% | 2.29 | 4.48% |
| 2026-01-16 | 57.05 | 57.05 | 54.38 | 55.62 | -1.82% | 2.73 | 5.31% |
| 2026-01-15 | 57.29 | 57.70 | 56.02 | 56.65 | -1.32% | 3.05 | 5.79% |
| 2026-01-14 | 55.25 | 57.80 | 54.59 | 57.41 | +3.82% | 4.98 | 9.56% |
| 2026-01-13 | 56.30 | 56.30 | 54.38 | 55.30 | -1.18% | 3.34 | 6.55% |
| 2026-01-12 | 54.01 | 56.30 | 53.15 | 55.96 | +4.38% | 4.48 | 8.77% |
| 2026-01-09 | 52.12 | 53.84 | 51.70 | 53.61 | +2.96% | 2.95 | 5.98% |
| 2026-01-08 | 51.00 | 52.62 | 50.82 | 52.07 | +1.72% | 2.49 | 5.16% |
| 2026-01-07 | 50.62 | 52.75 | 50.21 | 51.19 | +0.95% | 3.57 | 7.49% |
| 2026-01-06 | 51.47 | 51.78 | 50.35 | 50.71 | -0.14% | 2.35 | 4.98% |
| 2026-01-05 | 48.50 | 51.45 | 48.50 | 50.78 | +5.05% | 2.84 | 6.10% |
| 2025-12-31 | 49.07 | 49.07 | 47.89 | 48.34 | -1.49% | 1.47 | 3.28% |
| 2025-12-30 | 48.21 | 49.48 | 48.18 | 49.07 | +1.34% | 1.45 | 3.18% |
| 2025-12-29 | 49.18 | 49.73 | 48.31 | 48.42 | -1.55% | 1.41 | 3.12% |
| 2025-12-26 | 50.00 | 50.08 | 49.00 | 49.18 | -1.52% | 1.62 | 3.53% |
| 2025-12-25 | 50.26 | 50.39 | 49.08 | 49.94 | -0.26% | 1.97 | 4.30% |
| 2025-12-24 | 49.22 | 50.38 | 49.02 | 50.07 | +1.98% | 1.72 | 3.72% |
| 2025-12-23 | 49.46 | 50.31 | 48.94 | 49.10 | -0.59% | 1.46 | 3.19% |
| 2025-12-22 | 49.55 | 50.82 | 49.00 | 49.39 | +0.55% | 1.56 | 3.38% |
| 2025-12-19 | 49.40 | 50.19 | 48.95 | 49.12 | +0.10% | 1.26 | 2.74% |