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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 49.11 | 50.33 | 49.00 | 49.07 | -1.49% | 1.10 | 2.38% |
| 2025-12-17 | 48.56 | 49.98 | 47.74 | 49.81 | +2.81% | 1.53 | 3.39% |
| 2025-12-16 | 50.30 | 50.30 | 47.70 | 48.45 | -3.31% | 1.76 | 3.90% |
| 2025-12-15 | 52.55 | 52.64 | 50.03 | 50.11 | -5.58% | 1.88 | 3.98% |
| 2025-12-12 | 52.03 | 54.16 | 51.63 | 53.07 | +1.24% | 1.72 | 3.49% |
| 2025-12-11 | 55.00 | 55.00 | 52.32 | 52.42 | -4.69% | 2.51 | 5.09% |
| 2025-12-10 | 53.00 | 55.75 | 52.52 | 55.00 | +2.63% | 3.16 | 6.25% |
| 2025-12-09 | 52.97 | 56.25 | 52.97 | 53.59 | +1.40% | 3.24 | 6.40% |
| 2025-12-08 | 51.59 | 53.24 | 51.59 | 52.85 | +2.48% | 1.70 | 3.47% |
| 2025-12-05 | 50.78 | 51.80 | 50.08 | 51.57 | +1.52% | 0.95 | 2.00% |
| 2025-12-04 | 51.80 | 52.13 | 49.95 | 50.80 | -1.82% | 1.29 | 2.74% |
| 2025-12-03 | 53.25 | 54.00 | 51.58 | 51.74 | -4.50% | 2.00 | 4.11% |
| 2025-12-02 | 53.00 | 55.80 | 52.61 | 54.18 | +1.84% | 3.75 | 7.45% |
| 2025-12-01 | 51.25 | 53.84 | 50.48 | 53.20 | +4.15% | 2.86 | 5.86% |
| 2025-11-28 | 51.00 | 51.60 | 50.61 | 51.08 | +0.35% | 1.12 | 2.36% |
| 2025-11-27 | 51.00 | 51.48 | 50.20 | 50.90 | +0.81% | 1.70 | 3.60% |
| 2025-11-26 | 50.34 | 51.68 | 50.00 | 50.49 | +0.60% | 1.51 | 3.18% |
| 2025-11-25 | 49.50 | 51.63 | 49.50 | 50.19 | +1.29% | 1.53 | 3.25% |
| 2025-11-24 | 48.11 | 50.52 | 47.89 | 49.55 | +3.97% | 1.44 | 3.18% |
| 2025-11-21 | 50.00 | 50.77 | 47.60 | 47.66 | -6.14% | 2.07 | 4.57% |