方大集团 sz.000055
3.57
-0.56%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 3.61 | 3.66 | 3.53 | 3.57 | -0.56% | 0.39 | 1.60% |
| 2026-05-22 | 3.57 | 3.64 | 3.48 | 3.59 | +2.28% | 0.43 | 1.80% |
| 2026-05-21 | 3.66 | 3.70 | 3.48 | 3.51 | -3.31% | 0.41 | 1.69% |
| 2026-05-20 | 3.73 | 3.73 | 3.60 | 3.63 | -2.68% | 0.37 | 1.50% |
| 2026-05-19 | 3.82 | 3.83 | 3.67 | 3.73 | -0.27% | 0.70 | 2.76% |
| 2026-05-18 | 3.62 | 3.80 | 3.52 | 3.74 | +3.89% | 0.78 | 3.13% |
| 2026-05-15 | 3.63 | 3.65 | 3.56 | 3.60 | -0.55% | 0.41 | 1.70% |
| 2026-05-14 | 3.68 | 3.70 | 3.61 | 3.62 | -1.90% | 0.35 | 1.43% |
| 2026-05-13 | 3.69 | 3.73 | 3.67 | 3.69 | 0.00% | 0.31 | 1.22% |
| 2026-05-12 | 3.76 | 3.78 | 3.67 | 3.69 | -2.38% | 0.32 | 1.25% |
| 2026-05-11 | 3.73 | 3.81 | 3.73 | 3.78 | +1.61% | 0.54 | 2.10% |
| 2026-05-08 | 3.70 | 3.73 | 3.66 | 3.72 | +0.27% | 0.33 | 1.32% |
| 2026-05-07 | 3.73 | 3.76 | 3.69 | 3.71 | 0.00% | 0.44 | 1.73% |
| 2026-05-06 | 3.68 | 3.75 | 3.66 | 3.71 | +1.64% | 0.56 | 2.23% |
| 2026-04-30 | 3.64 | 3.71 | 3.63 | 3.65 | +0.27% | 0.40 | 1.62% |
| 2026-04-29 | 3.63 | 3.70 | 3.62 | 3.64 | -0.27% | 0.68 | 2.74% |
| 2026-04-28 | 3.59 | 3.77 | 3.55 | 3.65 | +4.29% | 0.97 | 3.93% |
| 2026-04-27 | 3.45 | 3.52 | 3.35 | 3.50 | +1.74% | 0.42 | 1.81% |
| 2026-04-24 | 3.38 | 3.46 | 3.36 | 3.44 | +1.47% | 0.38 | 1.64% |
| 2026-04-23 | 3.42 | 3.44 | 3.35 | 3.39 | 0.00% | 0.27 | 1.18% |