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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 4.41 | 4.57 | 4.35 | 4.56 | +2.93% | 1.48 | 4.89% |
| 2025-09-16 | 4.49 | 4.49 | 4.37 | 4.43 | -1.34% | 0.86 | 2.88% |
| 2025-09-15 | 4.40 | 4.49 | 4.35 | 4.49 | +2.05% | 0.88 | 2.93% |
| 2025-09-12 | 4.42 | 4.44 | 4.38 | 4.40 | -0.45% | 0.52 | 1.74% |
| 2025-09-11 | 4.42 | 4.44 | 4.32 | 4.42 | +0.45% | 0.66 | 2.24% |
| 2025-09-10 | 4.40 | 4.46 | 4.38 | 4.40 | -0.23% | 0.68 | 2.28% |
| 2025-09-09 | 4.43 | 4.47 | 4.37 | 4.41 | -0.68% | 0.71 | 2.40% |
| 2025-09-08 | 4.31 | 4.58 | 4.31 | 4.44 | +3.26% | 1.24 | 4.14% |
| 2025-09-05 | 4.30 | 4.31 | 4.23 | 4.30 | 0.00% | 0.61 | 2.10% |
| 2025-09-04 | 4.29 | 4.36 | 4.20 | 4.30 | -0.23% | 0.81 | 2.81% |
| 2025-09-03 | 4.36 | 4.39 | 4.24 | 4.31 | -1.37% | 0.96 | 3.30% |
| 2025-09-02 | 4.44 | 4.45 | 4.28 | 4.37 | -1.58% | 1.11 | 3.77% |
| 2025-09-01 | 4.54 | 4.56 | 4.38 | 4.44 | -0.67% | 1.74 | 5.77% |
| 2025-08-29 | 4.30 | 4.63 | 4.23 | 4.47 | +4.20% | 2.23 | 7.51% |
| 2025-08-28 | 4.31 | 4.38 | 4.14 | 4.29 | -0.46% | 1.34 | 4.64% |
| 2025-08-27 | 4.30 | 4.43 | 4.27 | 4.31 | +0.23% | 1.63 | 5.55% |
| 2025-08-26 | 4.19 | 4.46 | 4.15 | 4.30 | +2.14% | 1.92 | 6.59% |
| 2025-08-25 | 4.22 | 4.27 | 4.20 | 4.21 | 0.00% | 0.77 | 2.70% |
| 2025-08-22 | 4.23 | 4.25 | 4.15 | 4.21 | -0.47% | 0.53 | 1.89% |
| 2025-08-21 | 4.23 | 4.25 | 4.20 | 4.23 | +0.24% | 0.56 | 1.97% |