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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 3.90 | 4.03 | 3.89 | 3.99 | +3.37% | 0.53 | 1.96% |
| 2026-02-13 | 3.96 | 3.97 | 3.85 | 3.86 | -2.03% | 0.58 | 2.21% |
| 2026-02-12 | 4.04 | 4.06 | 3.92 | 3.94 | -2.48% | 0.50 | 1.84% |
| 2026-02-11 | 4.05 | 4.07 | 4.02 | 4.04 | 0.00% | 0.29 | 1.07% |
| 2026-02-10 | 4.06 | 4.07 | 4.00 | 4.04 | -0.25% | 0.36 | 1.32% |
| 2026-02-09 | 4.05 | 4.08 | 4.01 | 4.05 | +1.50% | 0.39 | 1.41% |
| 2026-02-06 | 3.96 | 4.04 | 3.92 | 3.99 | +0.76% | 0.42 | 1.56% |
| 2026-02-05 | 3.95 | 4.03 | 3.95 | 3.96 | -0.75% | 0.53 | 1.98% |
| 2026-02-04 | 3.90 | 4.00 | 3.87 | 3.99 | +1.79% | 0.55 | 2.05% |
| 2026-02-03 | 3.92 | 3.94 | 3.85 | 3.92 | +2.08% | 0.54 | 2.07% |
| 2026-02-02 | 3.86 | 3.99 | 3.83 | 3.84 | -9.65% | 1.37 | 5.20% |
| 2026-01-30 | 4.29 | 4.30 | 4.18 | 4.25 | -0.93% | 0.59 | 2.07% |
| 2026-01-29 | 4.24 | 4.33 | 4.22 | 4.29 | +1.18% | 0.54 | 1.87% |
| 2026-01-28 | 4.27 | 4.30 | 4.22 | 4.24 | -0.93% | 0.43 | 1.48% |
| 2026-01-27 | 4.30 | 4.31 | 4.19 | 4.28 | -0.70% | 0.44 | 1.54% |
| 2026-01-26 | 4.30 | 4.32 | 4.25 | 4.31 | 0.00% | 0.45 | 1.56% |
| 2026-01-23 | 4.31 | 4.33 | 4.27 | 4.31 | +0.23% | 0.44 | 1.53% |
| 2026-01-22 | 4.25 | 4.31 | 4.23 | 4.30 | +1.42% | 0.61 | 2.10% |
| 2026-01-21 | 4.23 | 4.26 | 4.21 | 4.24 | -0.47% | 0.39 | 1.34% |
| 2026-01-20 | 4.21 | 4.26 | 4.20 | 4.26 | +1.19% | 0.59 | 2.04% |