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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 4.39 | 4.42 | 4.35 | 4.40 | +1.15% | 0.62 | 2.11% |
| 2025-10-22 | 4.35 | 4.37 | 4.32 | 4.35 | 0.00% | 0.37 | 1.27% |
| 2025-10-21 | 4.25 | 4.36 | 4.24 | 4.35 | +2.35% | 0.68 | 2.34% |
| 2025-10-20 | 4.24 | 4.28 | 4.21 | 4.25 | +0.71% | 0.45 | 1.57% |
| 2025-10-17 | 4.25 | 4.39 | 4.21 | 4.22 | -0.94% | 0.66 | 2.28% |
| 2025-10-16 | 4.31 | 4.32 | 4.23 | 4.26 | -1.39% | 0.42 | 1.45% |
| 2025-10-15 | 4.30 | 4.34 | 4.28 | 4.32 | +0.47% | 0.38 | 1.31% |
| 2025-10-14 | 4.30 | 4.38 | 4.28 | 4.30 | +0.23% | 0.59 | 2.00% |
| 2025-10-13 | 4.23 | 4.29 | 4.18 | 4.29 | -0.92% | 0.45 | 1.58% |
| 2025-10-10 | 4.27 | 4.35 | 4.25 | 4.33 | +0.93% | 0.62 | 2.12% |
| 2025-10-09 | 4.21 | 4.33 | 4.17 | 4.29 | +2.14% | 0.61 | 2.14% |
| 2025-09-30 | 4.29 | 4.30 | 4.19 | 4.20 | -1.87% | 0.53 | 1.86% |
| 2025-09-29 | 4.25 | 4.29 | 4.18 | 4.28 | +0.71% | 0.30 | 1.06% |
| 2025-09-26 | 4.24 | 4.33 | 4.20 | 4.25 | +0.24% | 0.43 | 1.48% |
| 2025-09-25 | 4.26 | 4.31 | 4.23 | 4.24 | -0.93% | 0.48 | 1.66% |
| 2025-09-24 | 4.22 | 4.28 | 4.20 | 4.28 | +0.71% | 0.47 | 1.64% |
| 2025-09-23 | 4.40 | 4.41 | 4.18 | 4.25 | -3.41% | 0.86 | 2.98% |
| 2025-09-22 | 4.51 | 4.53 | 4.36 | 4.40 | -2.22% | 1.08 | 3.61% |
| 2025-09-19 | 4.40 | 4.73 | 4.38 | 4.50 | +2.97% | 1.82 | 5.94% |
| 2025-09-18 | 4.52 | 4.57 | 4.35 | 4.37 | -4.17% | 1.50 | 4.96% |