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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 3.49 | 3.61 | 3.41 | 3.60 | +6.51% | 0.51 | 2.13% |
| 2026-03-23 | 3.53 | 3.55 | 3.37 | 3.38 | -5.85% | 0.46 | 1.98% |
| 2026-03-20 | 3.77 | 3.78 | 3.59 | 3.59 | -4.77% | 0.52 | 2.09% |
| 2026-03-19 | 3.86 | 3.87 | 3.72 | 3.77 | -2.84% | 0.38 | 1.47% |
| 2026-03-18 | 3.89 | 3.89 | 3.79 | 3.88 | +0.26% | 0.34 | 1.30% |
| 2026-03-17 | 3.91 | 3.97 | 3.86 | 3.87 | -1.02% | 0.39 | 1.47% |
| 2026-03-16 | 3.90 | 3.94 | 3.87 | 3.91 | +0.51% | 0.36 | 1.35% |
| 2026-03-13 | 3.90 | 3.95 | 3.88 | 3.89 | -0.51% | 0.34 | 1.30% |
| 2026-03-12 | 3.92 | 3.94 | 3.89 | 3.91 | -0.76% | 0.29 | 1.11% |
| 2026-03-11 | 3.94 | 3.95 | 3.90 | 3.94 | 0.00% | 0.28 | 1.08% |
| 2026-03-10 | 3.96 | 3.97 | 3.91 | 3.94 | 0.00% | 0.37 | 1.39% |
| 2026-03-09 | 3.92 | 3.98 | 3.88 | 3.94 | -0.25% | 0.37 | 1.39% |
| 2026-03-06 | 3.85 | 3.97 | 3.83 | 3.95 | +2.60% | 0.38 | 1.46% |
| 2026-03-05 | 3.87 | 3.89 | 3.82 | 3.85 | +1.32% | 0.31 | 1.19% |
| 2026-03-04 | 3.85 | 3.89 | 3.75 | 3.80 | -2.06% | 0.51 | 1.99% |
| 2026-03-03 | 3.96 | 3.98 | 3.88 | 3.88 | -1.52% | 0.42 | 1.57% |
| 2026-03-02 | 3.96 | 4.00 | 3.88 | 3.94 | -1.99% | 0.40 | 1.50% |
| 2026-02-27 | 4.00 | 4.03 | 3.98 | 4.02 | +0.50% | 0.27 | 0.99% |
| 2026-02-26 | 4.02 | 4.03 | 3.98 | 4.00 | -0.50% | 0.30 | 1.10% |
| 2026-02-25 | 3.99 | 4.10 | 3.99 | 4.02 | +0.75% | 0.49 | 1.80% |