方大炭素(600516)股票行情
方大炭素(600516)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 |
|---|
| 2025-09-16 | 5.27 | 5.26 | -0.01 | -0.19% | 5.19 | 5.29 | 556809 | 29125.95 | 1.38% |
| 2025-09-15 | 5.34 | 5.27 | -0.06 | -1.13% | 5.26 | 5.36 | 599576 | 31720.65 | 1.49% |
| 2025-09-12 | 5.30 | 5.33 | 0.01 | 0.19% | 5.25 | 5.41 | 1063197 | 56426.77 | 2.64% |
| 2025-09-11 | 5.31 | 5.32 | -0.02 | -0.37% | 5.23 | 5.34 | 868607 | 45877.20 | 2.16% |
| 2025-09-10 | 5.40 | 5.34 | -0.10 | -1.84% | 5.28 | 5.45 | 1094608 | 58474.39 | 2.72% |
| 2025-09-09 | 5.53 | 5.44 | -0.09 | -1.63% | 5.43 | 5.68 | 2450456 | 135809.77 | 6.09% |
| 2025-09-08 | 5.18 | 5.53 | 0.50 | 9.94% | 5.17 | 5.53 | 1348274 | 73503.70 | 3.35% |
| 2025-09-05 | 4.85 | 5.03 | 0.19 | 3.93% | 4.83 | 5.06 | 756927 | 37526.49 | 1.88% |
| 2025-09-04 | 4.84 | 4.84 | -0.04 | -0.82% | 4.80 | 4.92 | 412930 | 20038.46 | 1.03% |
| 2025-09-03 | 5.00 | 4.88 | -0.11 | -2.20% | 4.86 | 5.03 | 394072 | 19406.93 | 0.98% |
| 2025-09-02 | 4.99 | 4.99 | 0.04 | 0.81% | 4.97 | 5.12 | 743098 | 37466.43 | 1.85% |
| 2025-09-01 | 4.94 | 4.95 | 0.01 | 0.20% | 4.90 | 5.00 | 284247 | 14072.04 | 0.71% |
| 2025-08-29 | 4.96 | 4.94 | -0.02 | -0.40% | 4.92 | 5.00 | 316685 | 15702.62 | 0.79% |
| 2025-08-28 | 4.96 | 4.96 | 0.01 | 0.20% | 4.83 | 5.01 | 476015 | 23463.95 | 1.18% |
| 2025-08-27 | 5.02 | 4.95 | -0.08 | -1.59% | 4.95 | 5.10 | 570264 | 28637.05 | 1.42% |
| 2025-08-26 | 5.00 | 5.03 | 0.05 | 1.00% | 4.95 | 5.06 | 524048 | 26274.14 | 1.30% |
| 2025-08-25 | 4.92 | 4.98 | 0.06 | 1.22% | 4.91 | 5.02 | 520075 | 25898.22 | 1.29% |
| 2025-08-22 | 4.92 | 4.92 | 0.00 | 0.00% | 4.87 | 4.93 | 297705 | 14592.53 | 0.74% |
| 2025-08-21 | 4.89 | 4.92 | 0.02 | 0.41% | 4.88 | 4.93 | 290948 | 14265.75 | 0.72% |
| 2025-08-20 | 4.84 | 4.90 | 0.06 | 1.24% | 4.82 | 4.94 | 354461 | 17326.98 | 0.88% |
| 2025-08-19 | 4.87 | 4.84 | -0.02 | -0.41% | 4.83 | 4.88 | 262377 | 12715.94 | 0.65% |
| 2025-08-18 | 4.87 | 4.86 | -0.01 | -0.21% | 4.84 | 4.91 | 317927 | 15495.10 | 0.79% |
| 2025-08-15 | 4.78 | 4.87 | 0.08 | 1.67% | 4.76 | 4.87 | 242356 | 11741.36 | 0.60% |
| 2025-08-14 | 4.90 | 4.79 | -0.09 | -1.84% | 4.77 | 4.90 | 279780 | 13513.54 | 0.69% |
| 2025-08-13 | 4.84 | 4.88 | 0.06 | 1.24% | 4.81 | 4.94 | 343924 | 16711.27 | 0.85% |
| 2025-08-12 | 4.85 | 4.82 | -0.03 | -0.62% | 4.81 | 4.85 | 158016 | 7625.21 | 0.39% |
| 2025-08-11 | 4.83 | 4.85 | 0.04 | 0.83% | 4.80 | 4.87 | 159036 | 7692.62 | 0.40% |
| 2025-08-08 | 4.83 | 4.81 | -0.01 | -0.21% | 4.80 | 4.84 | 133454 | 6429.84 | 0.33% |
| 2025-08-07 | 4.84 | 4.82 | -0.03 | -0.62% | 4.80 | 4.85 | 166332 | 8013.45 | 0.41% |
| 2025-08-06 | 4.83 | 4.85 | 0.03 | 0.62% | 4.78 | 4.88 | 197111 | 9540.26 | 0.49% |
| 2025-08-05 | 4.78 | 4.82 | 0.05 | 1.05% | 4.77 | 4.83 | 163736 | 7877.81 | 0.41% |
| 2025-08-04 | 4.77 | 4.77 | -0.01 | -0.21% | 4.74 | 4.78 | 166734 | 7940.11 | 0.41% |
| 2025-08-01 | 4.77 | 4.78 | -0.01 | -0.21% | 4.76 | 4.81 | 154810 | 7409.52 | 0.38% |
| 2025-07-31 | 4.88 | 4.79 | -0.12 | -2.44% | 4.78 | 4.89 | 323891 | 15594.56 | 0.80% |
| 2025-07-30 | 4.93 | 4.91 | -0.03 | -0.61% | 4.88 | 5.02 | 287485 | 14193.97 | 0.71% |
| 2025-07-29 | 4.90 | 4.94 | 0.04 | 0.82% | 4.86 | 4.96 | 256513 | 12571.97 | 0.64% |
| 2025-07-28 | 4.94 | 4.90 | -0.05 | -1.01% | 4.88 | 4.95 | 276450 | 13564.48 | 0.69% |
| 2025-07-25 | 5.02 | 4.95 | -0.07 | -1.39% | 4.94 | 5.04 | 316680 | 15719.13 | 0.79% |
| 2025-07-24 | 4.89 | 5.02 | 0.12 | 2.45% | 4.87 | 5.02 | 487566 | 24281.31 | 1.21% |
| 2025-07-23 | 4.96 | 4.90 | -0.05 | -1.01% | 4.88 | 4.99 | 371228 | 18319.96 | 0.92% |
| 2025-07-22 | 4.88 | 4.95 | 0.07 | 1.43% | 4.84 | 4.95 | 442260 | 21689.40 | 1.10% |
| 2025-07-21 | 4.76 | 4.88 | 0.12 | 2.52% | 4.74 | 4.93 | 499400 | 24365.03 | 1.24% |
| 2025-07-18 | 4.70 | 4.76 | 0.07 | 1.49% | 4.70 | 4.76 | 284485 | 13498.88 | 0.71% |
| 2025-07-17 | 4.66 | 4.69 | 0.04 | 0.86% | 4.65 | 4.70 | 154699 | 7235.40 | 0.38% |
| 2025-07-16 | 4.64 | 4.65 | 0.01 | 0.22% | 4.63 | 4.68 | 144551 | 6726.49 | 0.36% |
| 2025-07-15 | 4.72 | 4.66 | -0.07 | -1.48% | 4.64 | 4.73 | 237463 | 11112.47 | 0.59% |
| 2025-07-14 | 4.75 | 4.73 | -0.03 | -0.63% | 4.72 | 4.79 | 199882 | 9492.18 | 0.50% |
| 2025-07-11 | 4.74 | 4.76 | 0.03 | 0.63% | 4.70 | 4.79 | 325586 | 15478.01 | 0.81% |
| 2025-07-10 | 4.67 | 4.73 | 0.05 | 1.07% | 4.67 | 4.74 | 203034 | 9575.53 | 0.50% |
| 2025-07-09 | 4.71 | 4.68 | -0.02 | -0.43% | 4.67 | 4.75 | 153657 | 7221.33 | 0.38% |
| 2025-07-08 | 4.66 | 4.70 | 0.05 | 1.08% | 4.64 | 4.71 | 216737 | 10158.25 | 0.54% |
| 2025-07-07 | 4.66 | 4.65 | 0.00 | 0.00% | 4.62 | 4.67 | 100523 | 4669.69 | 0.25% |
| 2025-07-04 | 4.69 | 4.65 | -0.04 | -0.85% | 4.64 | 4.70 | 171319 | 8005.85 | 0.43% |
| 2025-07-03 | 4.68 | 4.69 | -0.01 | -0.21% | 4.65 | 4.71 | 154474 | 7224.99 | 0.38% |
| 2025-07-02 | 4.64 | 4.70 | 0.07 | 1.51% | 4.62 | 4.71 | 284745 | 13302.78 | 0.71% |
| 2025-07-01 | 4.63 | 4.63 | -0.01 | -0.22% | 4.59 | 4.64 | 145218 | 6701.67 | 0.36% |
| 2025-06-30 | 4.64 | 4.64 | 0.00 | 0.00% | 4.62 | 4.65 | 154413 | 7154.84 | 0.38% |
| 2025-06-27 | 4.60 | 4.64 | 0.05 | 1.09% | 4.60 | 4.67 | 196930 | 9142.74 | 0.49% |
| 2025-06-26 | 4.62 | 4.59 | -0.03 | -0.65% | 4.58 | 4.63 | 151178 | 6960.26 | 0.38% |
| 2025-06-25 | 4.57 | 4.62 | 0.05 | 1.09% | 4.57 | 4.63 | 180098 | 8283.78 | 0.45% |
| 2025-06-24 | 4.55 | 4.57 | 0.01 | 0.22% | 4.52 | 4.58 | 143478 | 6544.10 | 0.36% |
| 2025-06-23 | 4.45 | 4.56 | 0.08 | 1.79% | 4.45 | 4.57 | 164299 | 7436.65 | 0.41% |
| 2025-06-20 | 4.46 | 4.48 | 0.01 | 0.22% | 4.45 | 4.49 | 109237 | 4886.27 | 0.27% |
| 2025-06-19 | 4.52 | 4.47 | -0.05 | -1.11% | 4.45 | 4.54 | 151695 | 6787.28 | 0.38% |
| 2025-06-18 | 4.58 | 4.52 | -0.07 | -1.53% | 4.52 | 4.60 | 131131 | 5947.48 | 0.33% |
| 2025-06-17 | 4.56 | 4.59 | 0.02 | 0.44% | 4.55 | 4.60 | 108659 | 4975.51 | 0.27% |
| 2025-06-16 | 4.45 | 4.57 | -0.02 | -0.44% | 4.45 | 4.59 | 147787 | 6725.31 | 0.37% |
| 2025-06-13 | 4.63 | 4.59 | -0.04 | -0.86% | 4.58 | 4.64 | 157234 | 7233.68 | 0.39% |
| 2025-06-12 | 4.67 | 4.63 | -0.04 | -0.86% | 4.62 | 4.67 | 134921 | 6258.00 | 0.34% |
| 2025-06-11 | 4.65 | 4.67 | 0.01 | 0.21% | 4.63 | 4.70 | 201134 | 9419.43 | 0.50% |
| 2025-06-10 | 4.66 | 4.66 | 0.00 | 0.00% | 4.61 | 4.68 | 144156 | 6702.26 | 0.36% |
| 2025-06-09 | 4.66 | 4.66 | 0.02 | 0.43% | 4.64 | 4.68 | 110041 | 5133.59 | 0.27% |
| 2025-06-06 | 4.64 | 4.64 | 0.01 | 0.22% | 4.63 | 4.67 | 113325 | 5270.70 | 0.28% |
| 2025-06-05 | 4.64 | 4.63 | -0.01 | -0.22% | 4.61 | 4.65 | 96083 | 4446.23 | 0.24% |
| 2025-06-04 | 4.60 | 4.64 | 0.04 | 0.87% | 4.60 | 4.65 | 94461 | 4371.30 | 0.23% |
| 2025-06-03 | 4.62 | 4.60 | -0.02 | -0.43% | 4.59 | 4.62 | 120368 | 5543.21 | 0.30% |
| 2025-05-30 | 4.68 | 4.62 | -0.05 | -1.07% | 4.61 | 4.68 | 137469 | 6363.61 | 0.34% |
| 2025-05-29 | 4.63 | 4.67 | 0.04 | 0.86% | 4.62 | 4.68 | 123371 | 5756.01 | 0.31% |
| 2025-05-28 | 4.66 | 4.63 | -0.03 | -0.64% | 4.63 | 4.68 | 79112 | 3677.91 | 0.20% |
| 2025-05-27 | 4.64 | 4.66 | 0.01 | 0.22% | 4.61 | 4.67 | 111760 | 5184.31 | 0.28% |
上证大盘股票行情在线 K线走势图
