方大集团(000055)股票行情
方大集团(000055)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 4.14 | 4.17 | 0.02 | 0.48% | 4.13 | 4.19 | 83998 | 3503.11 | 1.24% |
| 2025-07-31 | 4.25 | 4.15 | -0.12 | -2.81% | 4.13 | 4.26 | 132004 | 5507.77 | 1.95% |
| 2025-07-30 | 4.29 | 4.27 | -0.03 | -0.70% | 4.21 | 4.31 | 137392 | 5842.64 | 2.03% |
| 2025-07-29 | 4.35 | 4.30 | -0.05 | -1.15% | 4.26 | 4.37 | 83583 | 3589.60 | 1.24% |
| 2025-07-28 | 4.37 | 4.35 | 0.03 | 0.69% | 4.31 | 4.39 | 121511 | 5288.91 | 1.80% |
| 2025-07-25 | 4.36 | 4.32 | -0.05 | -1.14% | 4.30 | 4.37 | 105764 | 4578.61 | 1.56% |
| 2025-07-24 | 4.31 | 4.37 | 0.06 | 1.39% | 4.30 | 4.38 | 123270 | 5361.41 | 1.82% |
| 2025-07-23 | 4.37 | 4.31 | -0.05 | -1.15% | 4.30 | 4.37 | 111964 | 4855.76 | 1.66% |
| 2025-07-22 | 4.33 | 4.36 | 0.02 | 0.46% | 4.29 | 4.37 | 132694 | 5752.65 | 1.96% |
| 2025-07-21 | 4.19 | 4.34 | 0.14 | 3.33% | 4.19 | 4.34 | 159976 | 6874.70 | 2.37% |
| 2025-07-18 | 4.18 | 4.20 | 0.04 | 0.96% | 4.15 | 4.21 | 97016 | 4055.75 | 1.44% |
| 2025-07-17 | 4.20 | 4.16 | -0.03 | -0.72% | 4.14 | 4.21 | 74841 | 3119.89 | 1.11% |
| 2025-07-16 | 4.17 | 4.19 | 0.04 | 0.96% | 4.14 | 4.20 | 107004 | 4472.50 | 1.58% |
| 2025-07-15 | 4.30 | 4.15 | -0.20 | -4.60% | 4.12 | 4.30 | 256905 | 10713.00 | 3.80% |
| 2025-07-14 | 4.32 | 4.35 | 0.03 | 0.69% | 4.30 | 4.36 | 88213 | 3826.02 | 1.31% |
| 2025-07-11 | 4.36 | 4.32 | -0.02 | -0.46% | 4.30 | 4.36 | 95344 | 4119.93 | 1.41% |
| 2025-07-10 | 4.29 | 4.34 | 0.06 | 1.40% | 4.27 | 4.36 | 104671 | 4519.22 | 1.55% |
| 2025-07-09 | 4.32 | 4.28 | -0.04 | -0.93% | 4.27 | 4.33 | 54647 | 2348.05 | 0.81% |
| 2025-07-08 | 4.28 | 4.32 | 0.04 | 0.93% | 4.26 | 4.32 | 82904 | 3560.38 | 1.23% |
| 2025-07-07 | 4.22 | 4.28 | 0.06 | 1.42% | 4.20 | 4.29 | 118645 | 5062.58 | 1.76% |
| 2025-07-04 | 4.29 | 4.22 | -0.06 | -1.40% | 4.21 | 4.31 | 168029 | 7147.84 | 2.49% |
| 2025-07-03 | 4.27 | 4.28 | 0.01 | 0.23% | 4.25 | 4.30 | 93744 | 4006.05 | 1.39% |
| 2025-07-02 | 4.25 | 4.27 | 0.03 | 0.71% | 4.22 | 4.28 | 99410 | 4228.03 | 1.47% |
| 2025-07-01 | 4.29 | 4.24 | -0.06 | -1.40% | 4.21 | 4.32 | 99504 | 4219.63 | 1.47% |
| 2025-06-30 | 4.22 | 4.30 | 0.10 | 2.38% | 4.18 | 4.30 | 148266 | 6317.17 | 2.19% |
| 2025-06-27 | 4.17 | 4.20 | 0.03 | 0.72% | 4.16 | 4.27 | 101186 | 4260.19 | 1.50% |
| 2025-06-26 | 4.12 | 4.17 | 0.06 | 1.46% | 4.09 | 4.23 | 143148 | 5953.21 | 2.12% |
| 2025-06-25 | 4.10 | 4.11 | 0.03 | 0.74% | 4.05 | 4.12 | 73156 | 2993.43 | 1.08% |
| 2025-06-24 | 3.98 | 4.08 | 0.11 | 2.77% | 3.97 | 4.09 | 96804 | 3925.49 | 1.43% |
| 2025-06-23 | 3.91 | 3.97 | 0.06 | 1.53% | 3.87 | 3.97 | 39794 | 1565.64 | 0.59% |
| 2025-06-20 | 3.95 | 3.91 | -0.05 | -1.26% | 3.91 | 3.98 | 58580 | 2305.54 | 0.87% |
| 2025-06-19 | 4.03 | 3.96 | -0.07 | -1.74% | 3.94 | 4.05 | 75501 | 3001.65 | 1.12% |
| 2025-06-18 | 4.05 | 4.03 | -0.04 | -0.98% | 4.01 | 4.07 | 53544 | 2158.47 | 0.79% |
| 2025-06-17 | 4.08 | 4.07 | 0.00 | 0.00% | 4.04 | 4.08 | 58516 | 2374.34 | 0.87% |
| 2025-06-16 | 4.04 | 4.07 | 0.02 | 0.49% | 4.04 | 4.10 | 51849 | 2111.30 | 0.77% |
| 2025-06-13 | 4.11 | 4.05 | -0.10 | -2.41% | 4.05 | 4.16 | 80412 | 3290.28 | 1.19% |
| 2025-06-12 | 4.15 | 4.15 | 0.00 | 0.00% | 4.11 | 4.16 | 69380 | 2871.63 | 1.03% |
| 2025-06-11 | 4.14 | 4.15 | 0.01 | 0.24% | 4.13 | 4.17 | 58689 | 2440.80 | 0.87% |
| 2025-06-10 | 4.18 | 4.14 | -0.03 | -0.72% | 4.10 | 4.19 | 93232 | 3862.67 | 1.38% |
| 2025-06-09 | 4.16 | 4.17 | 0.01 | 0.24% | 4.12 | 4.18 | 79665 | 3309.74 | 1.18% |
| 2025-06-06 | 4.11 | 4.16 | 0.07 | 1.71% | 4.09 | 4.16 | 98624 | 4078.29 | 1.46% |
| 2025-06-05 | 4.12 | 4.09 | -0.03 | -0.73% | 4.07 | 4.13 | 66814 | 2736.68 | 0.99% |
| 2025-06-04 | 4.11 | 4.12 | 0.02 | 0.49% | 4.10 | 4.14 | 73720 | 3035.38 | 1.09% |
| 2025-06-03 | 4.06 | 4.10 | 0.04 | 0.99% | 4.04 | 4.11 | 77141 | 3153.57 | 1.14% |
| 2025-05-30 | 4.11 | 4.06 | -0.04 | -0.98% | 4.05 | 4.13 | 49943 | 2035.98 | 0.74% |
| 2025-05-29 | 4.07 | 4.10 | 0.02 | 0.49% | 4.06 | 4.13 | 88450 | 3628.89 | 1.31% |
| 2025-05-28 | 4.08 | 4.08 | 0.02 | 0.49% | 4.04 | 4.12 | 74180 | 3024.66 | 1.10% |
| 2025-05-27 | 4.10 | 4.11 | 0.02 | 0.49% | 4.06 | 4.12 | 55358 | 2262.98 | 0.82% |
| 2025-05-26 | 4.05 | 4.09 | 0.04 | 0.99% | 4.05 | 4.15 | 62887 | 2578.85 | 0.93% |
| 2025-05-23 | 4.10 | 4.05 | -0.06 | -1.46% | 4.05 | 4.15 | 77422 | 3178.48 | 1.15% |
| 2025-05-22 | 4.20 | 4.11 | -0.10 | -2.38% | 4.11 | 4.20 | 79980 | 3310.90 | 1.18% |
| 2025-05-21 | 4.19 | 4.21 | 0.03 | 0.72% | 4.15 | 4.21 | 83671 | 3497.93 | 1.24% |
| 2025-05-20 | 4.18 | 4.18 | -0.01 | -0.24% | 4.15 | 4.20 | 84038 | 3501.09 | 1.24% |
| 2025-05-19 | 4.15 | 4.19 | 0.05 | 1.21% | 4.13 | 4.19 | 107608 | 4484.09 | 1.59% |
| 2025-05-16 | 4.15 | 4.14 | 0.00 | 0.00% | 4.13 | 4.18 | 82797 | 3437.02 | 1.23% |
| 2025-05-15 | 4.12 | 4.14 | 0.01 | 0.24% | 4.11 | 4.18 | 119261 | 4950.56 | 1.76% |
| 2025-05-14 | 4.11 | 4.13 | 0.02 | 0.49% | 4.08 | 4.13 | 82582 | 3393.61 | 1.22% |
| 2025-05-13 | 4.18 | 4.11 | -0.04 | -0.96% | 4.10 | 4.18 | 100178 | 4135.20 | 1.48% |
| 2025-05-12 | 4.15 | 4.15 | 0.02 | 0.48% | 4.11 | 4.16 | 94087 | 3887.00 | 1.39% |
| 2025-05-09 | 4.16 | 4.13 | -0.03 | -0.72% | 4.13 | 4.18 | 95213 | 3949.51 | 1.41% |
| 2025-05-08 | 4.13 | 4.16 | 0.00 | 0.00% | 4.10 | 4.17 | 136299 | 5643.62 | 2.02% |
| 2025-05-07 | 4.12 | 4.16 | 0.04 | 0.97% | 4.10 | 4.18 | 235701 | 9736.65 | 3.49% |
| 2025-05-06 | 4.05 | 4.12 | 0.10 | 2.49% | 4.02 | 4.12 | 174416 | 7094.39 | 2.58% |
| 2025-04-30 | 4.09 | 4.02 | -0.10 | -2.43% | 4.02 | 4.09 | 228347 | 9239.48 | 3.38% |
| 2025-04-29 | 4.10 | 4.12 | -0.01 | -0.24% | 4.01 | 4.14 | 291450 | 11887.72 | 4.31% |
| 2025-04-28 | 4.39 | 4.13 | -0.18 | -4.18% | 4.05 | 4.43 | 616927 | 25583.56 | 9.13% |
| 2025-04-25 | 3.91 | 4.31 | 0.39 | 9.95% | 3.91 | 4.31 | 472534 | 20177.81 | 6.99% |
| 2025-04-24 | 3.93 | 3.92 | -0.01 | -0.25% | 3.87 | 3.95 | 43364 | 1696.79 | 0.64% |
| 2025-04-23 | 3.94 | 3.93 | -0.01 | -0.25% | 3.92 | 3.95 | 63346 | 2493.10 | 0.94% |
| 2025-04-22 | 3.90 | 3.94 | 0.00 | 0.00% | 3.90 | 3.98 | 75614 | 2978.12 | 1.12% |
| 2025-04-21 | 3.89 | 3.94 | 0.05 | 1.29% | 3.86 | 3.95 | 62522 | 2446.49 | 0.93% |
| 2025-04-18 | 3.90 | 3.89 | -0.01 | -0.26% | 3.86 | 3.91 | 30575 | 1187.56 | 0.45% |
| 2025-04-17 | 3.81 | 3.90 | 0.08 | 2.09% | 3.79 | 3.91 | 63259 | 2455.00 | 0.94% |
| 2025-04-16 | 3.88 | 3.82 | -0.05 | -1.29% | 3.76 | 3.88 | 49106 | 1874.92 | 0.73% |
| 2025-04-15 | 3.86 | 3.87 | 0.01 | 0.26% | 3.81 | 3.87 | 42968 | 1654.73 | 0.64% |
| 2025-04-14 | 3.85 | 3.86 | 0.05 | 1.31% | 3.82 | 3.87 | 54988 | 2117.53 | 0.81% |
| 2025-04-11 | 3.82 | 3.81 | -0.02 | -0.52% | 3.77 | 3.85 | 52378 | 2002.07 | 0.77% |
| 2025-04-10 | 3.77 | 3.83 | 0.07 | 1.86% | 3.77 | 3.85 | 100850 | 3854.50 | 1.49% |
| 2025-04-09 | 3.63 | 3.76 | 0.08 | 2.17% | 3.43 | 3.78 | 117715 | 4276.82 | 1.74% |
| 2025-04-08 | 3.72 | 3.68 | -0.04 | -1.08% | 3.60 | 3.76 | 138320 | 5091.92 | 2.05% |
深证大盘股票行情在线 K线走势图
