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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 3.38 | 3.42 | 3.37 | 3.39 | -0.29% | 0.22 | 0.95% |
| 2026-04-21 | 3.41 | 3.44 | 3.37 | 3.40 | -0.87% | 0.31 | 1.37% |
| 2026-04-20 | 3.45 | 3.46 | 3.37 | 3.43 | -0.29% | 0.35 | 1.50% |
| 2026-04-17 | 3.51 | 3.52 | 3.41 | 3.44 | -2.27% | 0.37 | 1.58% |
| 2026-04-16 | 3.47 | 3.53 | 3.43 | 3.52 | +1.73% | 0.34 | 1.46% |
| 2026-04-15 | 3.55 | 3.55 | 3.45 | 3.46 | -1.98% | 0.33 | 1.39% |
| 2026-04-14 | 3.56 | 3.58 | 3.48 | 3.53 | 0.00% | 0.32 | 1.32% |
| 2026-04-13 | 3.48 | 3.56 | 3.46 | 3.53 | +0.57% | 0.29 | 1.23% |
| 2026-04-10 | 3.54 | 3.59 | 3.50 | 3.51 | +0.29% | 0.38 | 1.58% |
| 2026-04-09 | 3.63 | 3.63 | 3.49 | 3.50 | -3.58% | 0.42 | 1.78% |
| 2026-04-08 | 3.61 | 3.64 | 3.57 | 3.63 | +1.97% | 0.45 | 1.85% |
| 2026-04-07 | 3.42 | 3.56 | 3.41 | 3.56 | +4.09% | 0.32 | 1.34% |
| 2026-04-03 | 3.61 | 3.63 | 3.41 | 3.42 | -4.74% | 0.30 | 1.26% |
| 2026-04-02 | 3.63 | 3.66 | 3.55 | 3.59 | -1.91% | 0.24 | 0.99% |
| 2026-04-01 | 3.70 | 3.73 | 3.62 | 3.66 | +0.83% | 0.30 | 1.23% |
| 2026-03-31 | 3.69 | 3.73 | 3.62 | 3.63 | -1.36% | 0.26 | 1.05% |
| 2026-03-30 | 3.65 | 3.69 | 3.59 | 3.68 | +0.27% | 0.31 | 1.27% |
| 2026-03-27 | 3.62 | 3.69 | 3.58 | 3.67 | +1.38% | 0.29 | 1.17% |
| 2026-03-26 | 3.67 | 3.71 | 3.59 | 3.62 | -1.36% | 0.29 | 1.19% |
| 2026-03-25 | 3.64 | 3.69 | 3.57 | 3.67 | +1.94% | 0.29 | 1.17% |