方正科技(600601)股票行情
方正科技(600601)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 | 6.01 | 6.03 | -0.07 | -1.15% | 5.90 | 6.21 | 2280328 | 138334.31 | 5.47% |
| 2025-07-31 | 6.09 | 6.10 | 0.06 | 0.99% | 6.05 | 6.37 | 4068190 | 253047.83 | 9.76% |
| 2025-07-30 | 6.11 | 6.04 | -0.08 | -1.31% | 5.95 | 6.21 | 2480620 | 150616.98 | 5.95% |
| 2025-07-29 | 5.98 | 6.12 | 0.07 | 1.16% | 5.95 | 6.19 | 4266654 | 259008.80 | 10.23% |
| 2025-07-28 | 5.53 | 6.05 | 0.55 | 10.00% | 5.45 | 6.05 | 4549493 | 267469.91 | 10.91% |
| 2025-07-25 | 5.46 | 5.50 | 0.04 | 0.73% | 5.38 | 5.56 | 1535133 | 83984.24 | 3.68% |
| 2025-07-24 | 5.31 | 5.46 | 0.17 | 3.21% | 5.31 | 5.50 | 1939556 | 105324.99 | 4.65% |
| 2025-07-23 | 5.34 | 5.29 | -0.08 | -1.49% | 5.21 | 5.35 | 1125038 | 59482.05 | 2.70% |
| 2025-07-22 | 5.45 | 5.37 | -0.11 | -2.01% | 5.35 | 5.55 | 1735871 | 94280.97 | 4.16% |
| 2025-07-21 | 5.52 | 5.48 | -0.02 | -0.36% | 5.43 | 5.66 | 1384268 | 76235.99 | 3.32% |
| 2025-07-18 | 5.47 | 5.50 | 0.02 | 0.36% | 5.45 | 5.65 | 2020532 | 111854.74 | 4.85% |
| 2025-07-17 | 5.33 | 5.48 | 0.12 | 2.24% | 5.30 | 5.57 | 2190585 | 119956.45 | 5.25% |
| 2025-07-16 | 5.29 | 5.36 | -0.11 | -2.01% | 5.29 | 5.47 | 1945350 | 104671.48 | 4.66% |
| 2025-07-15 | 5.45 | 5.47 | 0.03 | 0.55% | 5.40 | 5.60 | 2322143 | 127610.23 | 5.57% |
| 2025-07-14 | 5.51 | 5.44 | -0.06 | -1.09% | 5.42 | 5.55 | 1238426 | 67632.09 | 2.97% |
| 2025-07-11 | 5.57 | 5.50 | -0.08 | -1.43% | 5.39 | 5.58 | 1839462 | 100675.50 | 4.41% |
| 2025-07-10 | 5.67 | 5.58 | -0.11 | -1.93% | 5.51 | 5.76 | 2005171 | 111849.61 | 4.81% |
| 2025-07-09 | 5.75 | 5.69 | -0.09 | -1.56% | 5.65 | 5.82 | 2274247 | 129841.78 | 5.45% |
| 2025-07-08 | 5.55 | 5.78 | 0.20 | 3.58% | 5.53 | 5.95 | 3665166 | 211373.80 | 8.79% |
| 2025-07-07 | 5.50 | 5.58 | -0.02 | -0.36% | 5.49 | 5.79 | 2463078 | 138295.97 | 5.91% |
| 2025-07-04 | 5.60 | 5.60 | 0.01 | 0.18% | 5.52 | 5.74 | 4529146 | 254363.02 | 10.86% |
| 2025-07-03 | 5.08 | 5.59 | 0.51 | 10.04% | 5.08 | 5.59 | 4250014 | 230847.72 | 10.19% |
| 2025-07-02 | 5.26 | 5.08 | -0.22 | -4.15% | 5.05 | 5.28 | 1565862 | 80074.23 | 3.75% |
| 2025-07-01 | 5.31 | 5.30 | -0.04 | -0.75% | 5.24 | 5.38 | 1702111 | 90227.26 | 4.08% |
| 2025-06-30 | 5.25 | 5.34 | 0.07 | 1.33% | 5.25 | 5.43 | 2441261 | 130102.27 | 5.85% |
| 2025-06-27 | 4.94 | 5.27 | 0.33 | 6.68% | 4.85 | 5.42 | 4029658 | 209967.81 | 9.66% |
| 2025-06-26 | 4.86 | 4.94 | 0.13 | 2.70% | 4.83 | 5.05 | 2459293 | 121721.10 | 5.90% |
| 2025-06-25 | 4.80 | 4.81 | 0.03 | 0.63% | 4.73 | 4.85 | 1124787 | 53777.22 | 2.70% |
| 2025-06-24 | 4.72 | 4.78 | 0.08 | 1.70% | 4.70 | 4.81 | 945714 | 45049.41 | 2.27% |
| 2025-06-23 | 4.60 | 4.70 | 0.05 | 1.08% | 4.57 | 4.75 | 934723 | 43809.73 | 2.24% |
| 2025-06-20 | 4.77 | 4.65 | -0.13 | -2.72% | 4.63 | 4.81 | 1051952 | 49258.92 | 2.52% |
| 2025-06-19 | 4.79 | 4.78 | -0.05 | -1.04% | 4.75 | 4.98 | 1715942 | 83096.79 | 4.11% |
| 2025-06-18 | 4.65 | 4.83 | 0.18 | 3.87% | 4.60 | 4.86 | 2051282 | 98103.00 | 4.92% |
| 2025-06-17 | 4.75 | 4.65 | -0.10 | -2.11% | 4.61 | 4.78 | 805663 | 37632.08 | 1.93% |
| 2025-06-16 | 4.70 | 4.75 | 0.05 | 1.06% | 4.68 | 4.83 | 920313 | 43876.81 | 2.21% |
| 2025-06-13 | 4.87 | 4.70 | -0.20 | -4.08% | 4.66 | 4.91 | 1601221 | 76083.81 | 3.84% |
| 2025-06-12 | 4.85 | 4.90 | -0.07 | -1.41% | 4.85 | 5.01 | 1741548 | 85854.42 | 4.18% |
| 2025-06-11 | 4.76 | 4.97 | 0.18 | 3.76% | 4.76 | 5.25 | 3188298 | 160356.00 | 7.65% |
| 2025-06-10 | 4.79 | 4.79 | -0.01 | -0.21% | 4.72 | 4.88 | 1690607 | 81103.73 | 4.05% |
| 2025-06-09 | 4.68 | 4.80 | 0.15 | 3.23% | 4.67 | 4.85 | 2033662 | 97029.94 | 4.88% |
| 2025-06-06 | 4.72 | 4.65 | -0.07 | -1.48% | 4.61 | 4.73 | 2073216 | 96496.63 | 4.97% |
| 2025-06-05 | 4.26 | 4.72 | 0.43 | 10.02% | 4.26 | 4.72 | 2031218 | 94108.91 | 4.87% |
| 2025-06-04 | 4.24 | 4.29 | 0.07 | 1.66% | 4.22 | 4.32 | 501237 | 21497.20 | 1.20% |
| 2025-06-03 | 4.20 | 4.22 | 0.01 | 0.24% | 4.16 | 4.25 | 283755 | 11981.50 | 0.68% |
| 2025-05-30 | 4.28 | 4.21 | -0.09 | -2.09% | 4.19 | 4.28 | 471533 | 19885.50 | 1.13% |
| 2025-05-29 | 4.19 | 4.30 | 0.10 | 2.38% | 4.19 | 4.30 | 569765 | 24347.37 | 1.37% |
| 2025-05-28 | 4.23 | 4.20 | -0.01 | -0.24% | 4.18 | 4.24 | 275811 | 11601.22 | 0.66% |
| 2025-05-27 | 4.26 | 4.21 | -0.03 | -0.71% | 4.19 | 4.26 | 280242 | 11782.74 | 0.67% |
| 2025-05-26 | 4.19 | 4.24 | 0.05 | 1.19% | 4.18 | 4.25 | 338441 | 14314.52 | 0.81% |
| 2025-05-23 | 4.28 | 4.19 | -0.11 | -2.56% | 4.19 | 4.30 | 560730 | 23795.59 | 1.34% |
| 2025-05-22 | 4.32 | 4.30 | -0.04 | -0.92% | 4.28 | 4.37 | 403580 | 17418.56 | 0.97% |
| 2025-05-21 | 4.39 | 4.34 | -0.05 | -1.14% | 4.32 | 4.39 | 378053 | 16420.12 | 0.91% |
| 2025-05-20 | 4.36 | 4.39 | 0.01 | 0.23% | 4.33 | 4.41 | 389180 | 17034.00 | 0.93% |
| 2025-05-19 | 4.36 | 4.38 | 0.02 | 0.46% | 4.29 | 4.38 | 440594 | 19102.90 | 1.06% |
| 2025-05-16 | 4.35 | 4.36 | 0.02 | 0.46% | 4.30 | 4.44 | 421345 | 18412.49 | 1.01% |
| 2025-05-15 | 4.47 | 4.34 | -0.14 | -3.13% | 4.33 | 4.48 | 656769 | 28741.00 | 1.57% |
| 2025-05-14 | 4.50 | 4.48 | 0.01 | 0.22% | 4.44 | 4.56 | 583924 | 26206.24 | 1.40% |
| 2025-05-13 | 4.58 | 4.47 | -0.05 | -1.11% | 4.46 | 4.58 | 460758 | 20752.45 | 1.10% |
| 2025-05-12 | 4.49 | 4.52 | 0.08 | 1.80% | 4.49 | 4.54 | 510502 | 23039.19 | 1.22% |
| 2025-05-09 | 4.55 | 4.44 | -0.13 | -2.84% | 4.41 | 4.55 | 621038 | 27723.87 | 1.49% |
| 2025-05-08 | 4.50 | 4.57 | 0.06 | 1.33% | 4.48 | 4.58 | 664317 | 30242.05 | 1.59% |
| 2025-05-07 | 4.56 | 4.51 | -0.02 | -0.44% | 4.47 | 4.62 | 770615 | 34856.36 | 1.85% |
| 2025-05-06 | 4.39 | 4.53 | 0.19 | 4.38% | 4.39 | 4.55 | 877995 | 39321.04 | 2.11% |
| 2025-04-30 | 4.29 | 4.34 | 0.05 | 1.17% | 4.28 | 4.37 | 568705 | 24711.30 | 1.36% |
| 2025-04-29 | 4.26 | 4.29 | 0.01 | 0.23% | 4.23 | 4.32 | 392792 | 16851.72 | 0.94% |
| 2025-04-28 | 4.36 | 4.28 | -0.07 | -1.61% | 4.27 | 4.37 | 451454 | 19412.80 | 1.08% |
| 2025-04-25 | 4.33 | 4.35 | 0.04 | 0.93% | 4.30 | 4.45 | 705314 | 30884.25 | 1.69% |
| 2025-04-24 | 4.40 | 4.31 | -0.07 | -1.60% | 4.30 | 4.41 | 637909 | 27720.43 | 1.53% |
| 2025-04-23 | 4.34 | 4.38 | 0.07 | 1.62% | 4.34 | 4.41 | 591314 | 25847.01 | 1.42% |
| 2025-04-22 | 4.36 | 4.31 | -0.05 | -1.15% | 4.29 | 4.36 | 471176 | 20338.12 | 1.13% |
| 2025-04-21 | 4.24 | 4.36 | 0.12 | 2.83% | 4.21 | 4.36 | 598754 | 25818.26 | 1.44% |
| 2025-04-18 | 4.21 | 4.24 | 0.03 | 0.71% | 4.17 | 4.27 | 485697 | 20510.59 | 1.16% |
| 2025-04-17 | 4.19 | 4.21 | -0.01 | -0.24% | 4.17 | 4.26 | 395565 | 16732.29 | 0.95% |
| 2025-04-16 | 4.29 | 4.22 | -0.12 | -2.76% | 4.16 | 4.33 | 571583 | 24211.42 | 1.37% |
| 2025-04-15 | 4.38 | 4.34 | -0.02 | -0.46% | 4.28 | 4.38 | 528300 | 22875.61 | 1.27% |
| 2025-04-14 | 4.39 | 4.36 | 0.09 | 2.11% | 4.35 | 4.44 | 818607 | 35942.22 | 1.96% |
| 2025-04-11 | 4.16 | 4.27 | 0.04 | 0.95% | 4.15 | 4.32 | 734417 | 31285.77 | 1.76% |
| 2025-04-10 | 4.29 | 4.23 | 0.06 | 1.44% | 4.22 | 4.39 | 1094781 | 47118.70 | 2.63% |
| 2025-04-09 | 4.03 | 4.17 | 0.06 | 1.46% | 3.70 | 4.25 | 1479116 | 59168.90 | 3.55% |
| 2025-04-08 | 4.16 | 4.11 | -0.19 | -4.42% | 3.97 | 4.30 | 1393462 | 57474.86 | 3.34% |
上证大盘股票行情在线 K线走势图
