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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 4.05 | 4.20 | 4.02 | 4.17 | +2.71% | 0.55 | 1.96% |
| 2025-12-17 | 4.11 | 4.14 | 4.03 | 4.06 | -1.46% | 0.43 | 1.56% |
| 2025-12-16 | 4.19 | 4.19 | 4.11 | 4.12 | -2.37% | 0.35 | 1.24% |
| 2025-12-15 | 4.16 | 4.23 | 4.16 | 4.22 | +0.48% | 0.29 | 1.04% |
| 2025-12-12 | 4.19 | 4.26 | 4.17 | 4.20 | +0.24% | 0.42 | 1.48% |
| 2025-12-11 | 4.25 | 4.28 | 4.18 | 4.19 | -1.87% | 0.33 | 1.18% |
| 2025-12-10 | 4.26 | 4.30 | 4.22 | 4.27 | 0.00% | 0.32 | 1.13% |
| 2025-12-09 | 4.32 | 4.32 | 4.26 | 4.27 | -1.16% | 0.29 | 1.02% |
| 2025-12-08 | 4.25 | 4.34 | 4.23 | 4.32 | +1.41% | 0.49 | 1.69% |
| 2025-12-05 | 4.24 | 4.27 | 4.16 | 4.26 | +1.67% | 0.42 | 1.46% |
| 2025-12-04 | 4.25 | 4.25 | 4.17 | 4.19 | -1.64% | 0.45 | 1.58% |
| 2025-12-03 | 4.22 | 4.27 | 4.20 | 4.26 | +0.47% | 0.44 | 1.55% |
| 2025-12-02 | 4.22 | 4.26 | 4.18 | 4.24 | 0.00% | 0.37 | 1.28% |
| 2025-12-01 | 4.26 | 4.28 | 4.21 | 4.24 | -0.24% | 0.35 | 1.23% |
| 2025-11-28 | 4.20 | 4.26 | 4.18 | 4.25 | +1.43% | 0.35 | 1.24% |
| 2025-11-27 | 4.20 | 4.22 | 4.18 | 4.19 | +0.24% | 0.30 | 1.06% |
| 2025-11-26 | 4.18 | 4.24 | 4.17 | 4.18 | 0.00% | 0.43 | 1.50% |
| 2025-11-25 | 4.14 | 4.22 | 4.13 | 4.18 | +0.97% | 0.36 | 1.27% |
| 2025-11-24 | 4.12 | 4.17 | 4.08 | 4.14 | +0.73% | 0.48 | 1.73% |
| 2025-11-21 | 4.32 | 4.36 | 4.08 | 4.11 | -5.52% | 1.00 | 3.54% |