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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 4.15 | 4.22 | 4.15 | 4.22 | +1.20% | 0.60 | 2.12% |
| 2025-08-19 | 4.15 | 4.18 | 4.11 | 4.17 | +0.97% | 0.57 | 2.03% |
| 2025-08-18 | 4.15 | 4.18 | 4.11 | 4.13 | -0.24% | 0.62 | 2.21% |
| 2025-08-15 | 4.15 | 4.19 | 4.14 | 4.14 | -0.24% | 0.47 | 1.68% |
| 2025-08-14 | 4.26 | 4.26 | 4.14 | 4.15 | -2.35% | 0.55 | 1.94% |
| 2025-08-13 | 4.27 | 4.28 | 4.24 | 4.25 | -0.47% | 0.48 | 1.66% |
| 2025-08-12 | 4.27 | 4.28 | 4.23 | 4.27 | +0.23% | 0.32 | 1.12% |
| 2025-08-11 | 4.23 | 4.28 | 4.22 | 4.26 | +0.95% | 0.44 | 1.54% |
| 2025-08-08 | 4.21 | 4.23 | 4.17 | 4.22 | +0.24% | 0.35 | 1.22% |
| 2025-08-07 | 4.21 | 4.23 | 4.18 | 4.21 | 0.00% | 0.36 | 1.26% |
| 2025-08-06 | 4.23 | 4.24 | 4.17 | 4.21 | -0.24% | 0.28 | 1.00% |
| 2025-08-05 | 4.22 | 4.24 | 4.19 | 4.22 | +0.48% | 0.35 | 1.22% |
| 2025-08-04 | 4.16 | 4.21 | 4.12 | 4.20 | +0.72% | 0.35 | 1.23% |
| 2025-08-01 | 4.14 | 4.19 | 4.13 | 4.17 | +0.48% | 0.35 | 1.24% |
| 2025-07-31 | 4.25 | 4.26 | 4.13 | 4.15 | -2.81% | 0.55 | 1.95% |
| 2025-07-30 | 4.29 | 4.31 | 4.21 | 4.27 | -0.70% | 0.58 | 2.03% |
| 2025-07-29 | 4.35 | 4.37 | 4.26 | 4.30 | -1.15% | 0.36 | 1.24% |
| 2025-07-28 | 4.37 | 4.39 | 4.31 | 4.35 | +0.69% | 0.53 | 1.80% |
| 2025-07-25 | 4.36 | 4.37 | 4.30 | 4.32 | -1.14% | 0.46 | 1.56% |
| 2025-07-24 | 4.31 | 4.38 | 4.30 | 4.37 | +1.39% | 0.54 | 1.82% |