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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 4.39 | 4.42 | 4.31 | 4.35 | -0.91% | 0.40 | 1.35% |
| 2025-11-19 | 4.46 | 4.47 | 4.36 | 4.39 | -1.79% | 0.64 | 2.15% |
| 2025-11-18 | 4.50 | 4.50 | 4.41 | 4.47 | -0.67% | 0.64 | 2.13% |
| 2025-11-17 | 4.52 | 4.53 | 4.45 | 4.50 | 0.00% | 0.55 | 1.82% |
| 2025-11-14 | 4.48 | 4.55 | 4.48 | 4.50 | +0.22% | 0.74 | 2.42% |
| 2025-11-13 | 4.46 | 4.51 | 4.42 | 4.49 | +0.90% | 0.63 | 2.07% |
| 2025-11-12 | 4.46 | 4.49 | 4.42 | 4.45 | -0.45% | 0.60 | 1.98% |
| 2025-11-11 | 4.43 | 4.49 | 4.41 | 4.47 | +0.68% | 0.55 | 1.84% |
| 2025-11-10 | 4.44 | 4.46 | 4.39 | 4.44 | 0.00% | 0.52 | 1.74% |
| 2025-11-07 | 4.39 | 4.44 | 4.38 | 4.44 | +1.14% | 0.57 | 1.91% |
| 2025-11-06 | 4.42 | 4.42 | 4.37 | 4.39 | -0.68% | 0.43 | 1.44% |
| 2025-11-05 | 4.34 | 4.43 | 4.32 | 4.42 | +1.61% | 0.72 | 2.43% |
| 2025-11-04 | 4.33 | 4.35 | 4.30 | 4.35 | +0.46% | 0.40 | 1.38% |
| 2025-11-03 | 4.32 | 4.35 | 4.29 | 4.33 | +1.17% | 0.44 | 1.52% |
| 2025-10-31 | 4.25 | 4.32 | 4.24 | 4.28 | +0.94% | 0.46 | 1.60% |
| 2025-10-30 | 4.34 | 4.35 | 4.23 | 4.24 | -2.53% | 0.68 | 2.34% |
| 2025-10-29 | 4.40 | 4.40 | 4.30 | 4.35 | -1.81% | 0.75 | 2.57% |
| 2025-10-28 | 4.35 | 4.45 | 4.35 | 4.43 | +1.61% | 0.72 | 2.41% |
| 2025-10-27 | 4.38 | 4.40 | 4.33 | 4.36 | +0.23% | 0.43 | 1.47% |
| 2025-10-24 | 4.39 | 4.44 | 4.34 | 4.35 | -1.14% | 0.53 | 1.80% |