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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 72.95 | 84.95 | 72.95 | 82.59 | +12.95% | 8.73 | 11.88% |
| 2025-09-16 | 72.20 | 74.04 | 70.01 | 73.12 | +0.91% | 3.83 | 5.74% |
| 2025-09-15 | 70.00 | 74.69 | 69.30 | 72.46 | +1.70% | 4.33 | 6.46% |
| 2025-09-12 | 70.50 | 75.00 | 69.20 | 71.25 | -0.53% | 5.52 | 8.24% |
| 2025-09-11 | 71.00 | 73.60 | 68.65 | 71.63 | +3.84% | 4.59 | 6.91% |
| 2025-09-10 | 70.00 | 71.68 | 68.47 | 68.98 | +1.68% | 3.14 | 4.85% |
| 2025-09-09 | 69.87 | 70.29 | 67.39 | 67.84 | -3.49% | 2.21 | 3.46% |
| 2025-09-08 | 68.12 | 71.00 | 67.51 | 70.29 | +1.81% | 3.51 | 5.43% |
| 2025-09-05 | 64.00 | 69.69 | 62.01 | 69.04 | +9.40% | 5.15 | 8.36% |
| 2025-09-04 | 69.00 | 70.25 | 61.00 | 63.11 | -8.34% | 4.90 | 8.16% |
| 2025-09-03 | 68.93 | 71.50 | 67.85 | 68.85 | -1.53% | 3.61 | 5.59% |
| 2025-09-02 | 76.24 | 76.80 | 68.66 | 69.92 | -9.38% | 8.84 | 13.33% |
| 2025-09-01 | 72.01 | 78.60 | 70.21 | 77.16 | +12.48% | 10.68 | 15.44% |
| 2025-08-29 | 69.05 | 71.68 | 67.25 | 68.60 | -2.76% | 5.74 | 8.99% |
| 2025-08-28 | 72.63 | 74.55 | 68.89 | 70.55 | +0.69% | 7.18 | 10.90% |
| 2025-08-27 | 68.00 | 73.90 | 67.15 | 70.07 | +2.89% | 8.55 | 12.96% |
| 2025-08-26 | 71.00 | 71.00 | 67.58 | 68.10 | -4.74% | 4.30 | 6.78% |
| 2025-08-25 | 67.15 | 72.22 | 66.50 | 71.49 | +5.32% | 6.96 | 10.92% |
| 2025-08-22 | 67.35 | 69.79 | 67.03 | 67.88 | +0.64% | 4.51 | 7.14% |
| 2025-08-21 | 71.83 | 71.83 | 67.00 | 67.45 | -5.27% | 3.98 | 6.24% |