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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 49.60 | 51.35 | 48.56 | 50.78 | +3.84% | 2.19 | 4.72% |
| 2025-11-19 | 50.40 | 50.68 | 48.62 | 48.90 | -2.67% | 1.06 | 2.31% |
| 2025-11-18 | 50.00 | 50.80 | 49.51 | 50.24 | +0.26% | 0.88 | 1.89% |
| 2025-11-17 | 50.16 | 50.64 | 49.70 | 50.11 | +0.22% | 0.89 | 1.91% |
| 2025-11-14 | 50.08 | 51.38 | 50.00 | 50.00 | -2.74% | 0.95 | 2.03% |
| 2025-11-13 | 50.93 | 51.58 | 50.33 | 51.41 | +1.54% | 1.28 | 2.70% |
| 2025-11-12 | 51.10 | 51.10 | 49.52 | 50.63 | -1.09% | 1.43 | 3.08% |
| 2025-11-11 | 52.70 | 52.73 | 50.88 | 51.19 | -2.38% | 1.44 | 3.01% |
| 2025-11-10 | 52.77 | 53.57 | 51.84 | 52.44 | -0.63% | 1.13 | 2.33% |
| 2025-11-07 | 53.90 | 53.90 | 52.50 | 52.77 | -3.37% | 1.56 | 3.16% |
| 2025-11-06 | 53.60 | 54.84 | 53.29 | 54.61 | +2.53% | 1.37 | 2.73% |
| 2025-11-05 | 53.13 | 53.80 | 52.82 | 53.26 | -0.78% | 1.09 | 2.19% |
| 2025-11-04 | 54.85 | 55.28 | 53.08 | 53.68 | -1.81% | 1.51 | 3.02% |
| 2025-11-03 | 55.90 | 55.90 | 54.00 | 54.67 | -2.20% | 1.81 | 3.58% |
| 2025-10-31 | 57.51 | 57.67 | 55.90 | 55.90 | -1.24% | 1.95 | 3.72% |
| 2025-10-30 | 60.22 | 60.26 | 56.10 | 56.60 | -7.24% | 3.77 | 7.02% |
| 2025-10-29 | 60.19 | 62.15 | 58.59 | 61.02 | +1.68% | 2.47 | 4.40% |
| 2025-10-28 | 60.20 | 61.20 | 59.51 | 60.01 | -0.32% | 1.44 | 2.58% |
| 2025-10-27 | 61.79 | 61.79 | 59.40 | 60.20 | -0.03% | 1.67 | 2.99% |
| 2025-10-24 | 58.77 | 60.32 | 58.25 | 60.22 | +3.65% | 1.65 | 2.98% |