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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 4.10 | 4.12 | 4.05 | 4.11 | +0.74% | 0.30 | 1.08% |
| 2025-06-24 | 3.98 | 4.09 | 3.97 | 4.08 | +2.77% | 0.39 | 1.43% |
| 2025-06-23 | 3.91 | 3.97 | 3.87 | 3.97 | +1.53% | 0.16 | 0.59% |
| 2025-06-20 | 3.95 | 3.98 | 3.91 | 3.91 | -1.26% | 0.23 | 0.87% |
| 2025-06-19 | 4.03 | 4.05 | 3.94 | 3.96 | -1.74% | 0.30 | 1.12% |
| 2025-06-18 | 4.05 | 4.07 | 4.01 | 4.03 | -0.98% | 0.22 | 0.79% |
| 2025-06-17 | 4.08 | 4.08 | 4.04 | 4.07 | 0.00% | 0.24 | 0.87% |
| 2025-06-16 | 4.04 | 4.10 | 4.04 | 4.07 | +0.49% | 0.21 | 0.77% |
| 2025-06-13 | 4.11 | 4.16 | 4.05 | 4.05 | -2.41% | 0.33 | 1.19% |
| 2025-06-12 | 4.15 | 4.16 | 4.11 | 4.15 | 0.00% | 0.29 | 1.03% |
| 2025-06-11 | 4.14 | 4.17 | 4.13 | 4.15 | +0.24% | 0.24 | 0.87% |
| 2025-06-10 | 4.18 | 4.19 | 4.10 | 4.14 | -0.72% | 0.39 | 1.38% |
| 2025-06-09 | 4.16 | 4.18 | 4.12 | 4.17 | +0.24% | 0.33 | 1.18% |
| 2025-06-06 | 4.11 | 4.16 | 4.09 | 4.16 | +1.71% | 0.41 | 1.46% |
| 2025-06-05 | 4.12 | 4.13 | 4.07 | 4.09 | -0.73% | 0.27 | 0.99% |
| 2025-06-04 | 4.11 | 4.14 | 4.10 | 4.12 | +0.49% | 0.30 | 1.09% |
| 2025-06-03 | 4.06 | 4.11 | 4.04 | 4.10 | +0.99% | 0.32 | 1.14% |
| 2025-05-30 | 4.11 | 4.13 | 4.05 | 4.06 | -0.98% | 0.20 | 0.74% |
| 2025-05-29 | 4.07 | 4.13 | 4.06 | 4.10 | +0.49% | 0.36 | 1.31% |
| 2025-05-28 | 4.08 | 4.12 | 4.04 | 4.08 | +0.49% | 0.30 | 1.10% |