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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 4.37 | 4.37 | 4.30 | 4.31 | -1.15% | 0.49 | 1.66% |
| 2025-07-22 | 4.33 | 4.37 | 4.29 | 4.36 | +0.46% | 0.58 | 1.96% |
| 2025-07-21 | 4.19 | 4.34 | 4.19 | 4.34 | +3.33% | 0.69 | 2.37% |
| 2025-07-18 | 4.18 | 4.21 | 4.15 | 4.20 | +0.96% | 0.41 | 1.44% |
| 2025-07-17 | 4.20 | 4.21 | 4.14 | 4.16 | -0.72% | 0.31 | 1.11% |
| 2025-07-16 | 4.17 | 4.20 | 4.14 | 4.19 | +0.96% | 0.45 | 1.58% |
| 2025-07-15 | 4.30 | 4.30 | 4.12 | 4.15 | -4.60% | 1.07 | 3.80% |
| 2025-07-14 | 4.32 | 4.36 | 4.30 | 4.35 | +0.69% | 0.38 | 1.31% |
| 2025-07-11 | 4.36 | 4.36 | 4.30 | 4.32 | -0.46% | 0.41 | 1.41% |
| 2025-07-10 | 4.29 | 4.36 | 4.27 | 4.34 | +1.40% | 0.45 | 1.55% |
| 2025-07-09 | 4.32 | 4.33 | 4.27 | 4.28 | -0.93% | 0.23 | 0.81% |
| 2025-07-08 | 4.28 | 4.32 | 4.26 | 4.32 | +0.93% | 0.36 | 1.23% |
| 2025-07-07 | 4.22 | 4.29 | 4.20 | 4.28 | +1.42% | 0.51 | 1.76% |
| 2025-07-04 | 4.29 | 4.31 | 4.21 | 4.22 | -1.40% | 0.71 | 2.49% |
| 2025-07-03 | 4.27 | 4.30 | 4.25 | 4.28 | +0.23% | 0.40 | 1.39% |
| 2025-07-02 | 4.25 | 4.28 | 4.22 | 4.27 | +0.71% | 0.42 | 1.47% |
| 2025-07-01 | 4.29 | 4.32 | 4.21 | 4.24 | -1.40% | 0.42 | 1.47% |
| 2025-06-30 | 4.22 | 4.30 | 4.18 | 4.30 | +2.38% | 0.63 | 2.19% |
| 2025-06-27 | 4.17 | 4.27 | 4.16 | 4.20 | +0.72% | 0.43 | 1.50% |
| 2025-06-26 | 4.12 | 4.23 | 4.09 | 4.17 | +1.46% | 0.60 | 2.12% |