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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 59.41 | 59.58 | 57.49 | 58.10 | -2.81% | 1.49 | 2.76% |
| 2025-10-22 | 59.90 | 61.15 | 59.40 | 59.78 | -0.86% | 1.26 | 2.26% |
| 2025-10-21 | 59.51 | 60.50 | 59.07 | 60.30 | +1.70% | 1.45 | 2.62% |
| 2025-10-20 | 58.99 | 60.20 | 58.39 | 59.29 | +2.45% | 1.55 | 2.83% |
| 2025-10-17 | 59.41 | 59.90 | 57.82 | 57.87 | -3.36% | 1.46 | 2.68% |
| 2025-10-16 | 61.80 | 61.80 | 59.55 | 59.88 | -2.79% | 2.09 | 3.73% |
| 2025-10-15 | 61.69 | 62.10 | 60.60 | 61.60 | +0.69% | 1.89 | 3.33% |
| 2025-10-14 | 64.10 | 65.20 | 60.66 | 61.18 | -3.55% | 2.33 | 4.00% |
| 2025-10-13 | 61.41 | 63.92 | 61.05 | 63.43 | -1.12% | 2.27 | 3.89% |
| 2025-10-10 | 67.79 | 68.80 | 63.93 | 64.15 | -5.80% | 3.27 | 5.35% |
| 2025-10-09 | 70.31 | 70.99 | 68.05 | 68.10 | -4.22% | 4.72 | 7.33% |
| 2025-09-30 | 71.80 | 72.98 | 71.03 | 71.10 | -1.04% | 2.94 | 4.43% |
| 2025-09-29 | 67.27 | 74.50 | 66.46 | 71.85 | +6.65% | 5.34 | 8.13% |
| 2025-09-26 | 71.00 | 71.48 | 67.23 | 67.37 | -6.07% | 4.14 | 6.50% |
| 2025-09-25 | 72.55 | 73.68 | 71.50 | 71.72 | -1.21% | 3.09 | 4.59% |
| 2025-09-24 | 70.70 | 74.68 | 69.20 | 72.60 | +0.93% | 3.99 | 5.95% |
| 2025-09-23 | 74.99 | 75.88 | 69.31 | 71.93 | -3.54% | 4.49 | 6.75% |
| 2025-09-22 | 74.00 | 75.62 | 73.08 | 74.57 | +0.84% | 3.10 | 4.48% |
| 2025-09-19 | 77.99 | 77.99 | 73.00 | 73.95 | -4.56% | 4.72 | 6.79% |
| 2025-09-18 | 82.18 | 83.55 | 76.10 | 77.48 | -6.19% | 7.16 | 9.65% |