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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 4.16 | 4.22 | 4.16 | 4.21 | +0.72% | 0.39 | 1.38% |
| 2026-01-16 | 4.24 | 4.26 | 4.17 | 4.18 | -1.18% | 0.48 | 1.68% |
| 2026-01-15 | 4.28 | 4.30 | 4.20 | 4.23 | -1.86% | 0.83 | 2.90% |
| 2026-01-14 | 4.20 | 4.44 | 4.18 | 4.31 | +2.62% | 1.63 | 5.62% |
| 2026-01-13 | 4.20 | 4.28 | 4.16 | 4.20 | 0.00% | 0.67 | 2.35% |
| 2026-01-12 | 4.19 | 4.21 | 4.17 | 4.20 | 0.00% | 0.58 | 2.06% |
| 2026-01-09 | 4.20 | 4.23 | 4.16 | 4.20 | -0.24% | 0.51 | 1.78% |
| 2026-01-08 | 4.18 | 4.24 | 4.16 | 4.21 | +0.48% | 0.39 | 1.38% |
| 2026-01-07 | 4.16 | 4.30 | 4.13 | 4.19 | +0.72% | 0.70 | 2.46% |
| 2026-01-06 | 4.13 | 4.21 | 4.13 | 4.16 | +0.73% | 0.37 | 1.33% |
| 2026-01-05 | 4.10 | 4.14 | 4.08 | 4.13 | +0.73% | 0.30 | 1.09% |
| 2025-12-31 | 4.17 | 4.17 | 4.08 | 4.10 | -0.97% | 0.40 | 1.44% |
| 2025-12-30 | 4.19 | 4.20 | 4.13 | 4.14 | -1.43% | 0.34 | 1.22% |
| 2025-12-29 | 4.24 | 4.24 | 4.17 | 4.20 | -1.18% | 0.36 | 1.28% |
| 2025-12-26 | 4.24 | 4.30 | 4.20 | 4.25 | +0.24% | 0.46 | 1.62% |
| 2025-12-25 | 4.23 | 4.26 | 4.20 | 4.24 | 0.00% | 0.36 | 1.26% |
| 2025-12-24 | 4.15 | 4.27 | 4.13 | 4.24 | +2.17% | 0.38 | 1.34% |
| 2025-12-23 | 4.24 | 4.25 | 4.14 | 4.15 | -2.12% | 0.33 | 1.17% |
| 2025-12-22 | 4.24 | 4.26 | 4.21 | 4.24 | 0.00% | 0.24 | 0.84% |
| 2025-12-19 | 4.17 | 4.26 | 4.15 | 4.24 | +1.68% | 0.32 | 1.11% |