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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 4.05 | 4.07 | 4.01 | 4.06 | +0.49% | 0.23 | 0.82% |
| 2025-05-26 | 4.00 | 4.10 | 4.00 | 4.04 | +0.99% | 0.26 | 0.93% |
| 2025-05-23 | 4.05 | 4.10 | 4.00 | 4.00 | -1.46% | 0.32 | 1.15% |
| 2025-05-22 | 4.15 | 4.15 | 4.06 | 4.06 | -2.38% | 0.33 | 1.18% |
| 2025-05-21 | 4.14 | 4.16 | 4.10 | 4.16 | +0.72% | 0.35 | 1.24% |
| 2025-05-20 | 4.13 | 4.15 | 4.10 | 4.13 | -0.24% | 0.35 | 1.24% |
| 2025-05-19 | 4.10 | 4.14 | 4.08 | 4.14 | +1.21% | 0.45 | 1.59% |
| 2025-05-16 | 4.10 | 4.13 | 4.08 | 4.09 | 0.00% | 0.34 | 1.23% |
| 2025-05-15 | 4.07 | 4.13 | 4.06 | 4.09 | +0.24% | 0.50 | 1.76% |
| 2025-05-14 | 4.06 | 4.08 | 4.03 | 4.08 | +0.49% | 0.34 | 1.22% |
| 2025-05-13 | 4.13 | 4.13 | 4.05 | 4.06 | -0.96% | 0.41 | 1.48% |
| 2025-05-12 | 4.10 | 4.11 | 4.06 | 4.10 | +0.48% | 0.39 | 1.39% |
| 2025-05-09 | 4.11 | 4.13 | 4.08 | 4.08 | -0.72% | 0.39 | 1.41% |
| 2025-05-08 | 4.08 | 4.12 | 4.05 | 4.11 | 0.00% | 0.56 | 2.02% |
| 2025-05-07 | 4.07 | 4.13 | 4.05 | 4.11 | +0.97% | 0.97 | 3.49% |
| 2025-05-06 | 4.00 | 4.07 | 3.97 | 4.07 | +2.49% | 0.71 | 2.58% |