当前位置: 爱股网 > 股票行情 > 方正科技(600601)股票行情

方正科技(600601)股票行情

方正科技(600601)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-25	9.90	10.05	0.25	2.55%	9.86	10.12	745823	74799.58	1.79%
2026-03-24	9.53	9.80	0.45	4.81%	9.37	9.83	1015364	97333.02	2.43%
2026-03-23	9.73	9.35	-0.65	-6.50%	9.26	9.81	1075040	102411.65	2.58%
2026-03-20	10.17	10.00	-0.15	-1.48%	9.89	10.35	792902	80249.34	1.90%
2026-03-19	10.38	10.15	-0.37	-3.52%	10.09	10.44	741386	75854.55	1.78%
2026-03-18	10.42	10.52	0.12	1.15%	10.24	10.56	742693	77348.52	1.78%
2026-03-17	10.78	10.40	-0.33	-3.08%	10.37	10.96	899429	95281.89	2.16%
2026-03-16	10.53	10.73	0.21	2.00%	10.40	10.80	791436	83616.03	1.90%
2026-03-13	10.44	10.52	0.00	0.00%	10.40	10.65	659966	69417.40	1.58%
2026-03-12	10.68	10.52	-0.20	-1.87%	10.44	10.87	691708	73275.16	1.66%
2026-03-11	10.86	10.72	-0.14	-1.29%	10.68	10.99	646747	69869.44	1.55%
2026-03-10	10.65	10.86	0.35	3.33%	10.63	10.88	850621	92011.55	2.04%
2026-03-09	10.53	10.51	-0.19	-1.78%	10.18	10.55	949611	98205.74	2.28%
2026-03-06	10.82	10.70	-0.19	-1.74%	10.63	10.95	698501	74941.73	1.67%
2026-03-05	10.72	10.89	0.36	3.42%	10.71	11.09	1129273	123643.91	2.71%
2026-03-04	10.36	10.53	0.02	0.19%	10.30	10.76	716447	75702.42	1.72%
2026-03-03	11.07	10.51	-0.57	-5.14%	10.50	11.15	1164418	125611.17	2.79%
2026-03-02	11.08	11.08	-0.27	-2.38%	10.96	11.19	1157958	128107.15	2.78%
2026-02-27	11.33	11.35	-0.58	-4.86%	10.95	11.35	2436716	270830.22	5.84%
2026-02-26	11.68	11.93	0.27	2.32%	11.52	12.10	1714102	203137.75	4.11%
2026-02-25	11.55	11.66	0.13	1.13%	11.49	11.70	1090695	126597.08	2.62%
2026-02-24	11.20	11.53	0.45	4.06%	11.18	11.76	1396330	160920.27	3.35%
2026-02-13	11.11	11.08	-0.09	-0.81%	11.07	11.24	748677	83464.92	1.80%
2026-02-12	11.06	11.17	0.15	1.36%	11.00	11.19	705212	78261.24	1.69%
2026-02-11	11.11	11.02	-0.11	-0.99%	11.01	11.22	601099	66704.05	1.44%
2026-02-10	11.12	11.13	0.03	0.27%	11.06	11.20	662899	73874.93	1.59%
2026-02-09	11.20	11.10	0.03	0.27%	11.01	11.25	958533	106385.93	2.30%
2026-02-06	10.64	11.07	0.36	3.36%	10.50	11.43	1674250	184579.70	4.01%
2026-02-05	10.85	10.71	-0.28	-2.55%	10.57	10.94	1140090	122044.65	2.73%
2026-02-04	11.12	10.99	-0.21	-1.88%	10.87	11.15	973140	106851.80	2.33%
2026-02-03	11.18	11.20	0.18	1.63%	10.96	11.22	874197	97180.12	2.10%
2026-02-02	11.33	11.02	-0.27	-2.39%	11.00	11.42	936819	105277.19	2.25%
2026-01-30	11.11	11.29	0.13	1.16%	10.91	11.42	1157542	129601.16	2.78%
2026-01-29	11.55	11.16	-0.51	-4.37%	11.16	11.70	1526352	174018.58	3.66%
2026-01-28	11.88	11.67	-0.20	-1.68%	11.62	11.94	1207349	141613.77	2.90%
2026-01-27	12.15	11.87	-0.32	-2.63%	11.53	12.24	1722750	204053.08	4.13%
2026-01-26	12.32	12.19	-0.31	-2.48%	12.15	12.48	1204054	147455.55	2.89%
2026-01-23	12.90	12.50	-0.02	-0.16%	12.45	12.98	1718547	215861.42	4.12%
2026-01-22	12.45	12.52	0.18	1.46%	12.35	12.80	1424498	178320.75	3.42%
2026-01-21	12.17	12.34	0.05	0.41%	12.15	12.44	1095810	135312.67	2.63%
2026-01-20	12.46	12.29	-0.26	-2.07%	12.13	12.50	1408090	172399.33	3.38%
2026-01-19	12.24	12.55	0.07	0.56%	12.11	12.65	1664115	207115.17	3.99%
2026-01-16	12.70	12.48	-0.08	-0.64%	12.31	12.75	1614599	201568.95	3.87%
2026-01-15	12.20	12.56	0.32	2.61%	12.11	12.58	1775980	219375.80	4.26%
2026-01-14	12.24	12.24	0.09	0.74%	12.15	12.50	1643919	202623.64	3.94%
2026-01-13	12.72	12.15	-0.62	-4.86%	12.08	12.77	2011367	248616.78	4.82%
2026-01-12	13.15	12.77	-0.25	-1.92%	12.56	13.16	2252245	287042.38	5.40%
2026-01-09	13.00	13.02	0.03	0.23%	12.63	13.17	1961406	254017.52	4.70%
2026-01-08	13.32	12.99	-0.34	-2.55%	12.89	13.45	2663856	351148.81	6.39%
2026-01-07	12.60	13.33	0.73	5.79%	12.47	13.86	4700530	631449.31	11.27%
2026-01-06	12.30	12.60	0.31	2.52%	12.25	12.69	2906434	363223.19	6.97%
2026-01-05	11.81	12.29	0.57	4.86%	11.81	12.34	2667091	324750.69	6.40%
2025-12-31	12.00	11.72	-0.33	-2.74%	11.61	12.05	1787252	210634.34	4.29%
2025-12-30	11.92	12.05	0.04	0.33%	11.89	12.60	1822900	222373.42	4.37%
2025-12-29	12.22	12.01	-0.21	-1.72%	12.00	12.46	1862845	226414.77	4.47%
2025-12-26	12.22	12.22	-0.06	-0.49%	12.10	12.44	1382045	169573.33	3.31%
2025-12-25	12.45	12.28	-0.19	-1.52%	12.21	12.47	1413035	173869.16	3.39%
2025-12-24	12.23	12.47	0.28	2.30%	12.12	12.66	2567316	318891.12	6.16%
2025-12-23	11.93	12.19	0.16	1.33%	11.92	12.39	2031420	246437.42	4.87%
2025-12-22	11.85	12.03	0.23	1.95%	11.85	12.22	1740370	210199.34	4.17%
2025-12-19	11.86	11.80	0.07	0.60%	11.73	11.97	944511	111782.59	2.26%
2025-12-18	11.81	11.73	-0.36	-2.98%	11.72	11.98	1279212	151265.44	3.07%
2025-12-17	11.70	12.09	0.37	3.16%	11.51	12.19	1934820	230324.30	4.64%
2025-12-16	11.79	11.72	-0.18	-1.51%	11.68	12.18	1345935	160067.08	3.23%
2025-12-15	12.10	11.90	-0.55	-4.42%	11.90	12.26	1677331	201182.91	4.02%
2025-12-12	12.28	12.45	-0.07	-0.56%	11.81	12.49	3262289	397164.22	7.82%
2025-12-11	12.13	12.52	0.48	3.99%	11.75	13.14	3961164	496056.78	9.50%
2025-12-10	12.13	12.04	-0.25	-2.03%	11.75	12.30	1992766	238665.52	4.78%
2025-12-09	11.90	12.29	0.39	3.28%	11.83	12.62	3201620	392628.31	7.68%
2025-12-08	11.47	11.90	0.37	3.21%	11.42	12.04	1838734	217446.22	4.41%
2025-12-05	11.58	11.53	-0.06	-0.52%	11.26	11.64	1068110	122587.34	2.56%
2025-12-04	11.44	11.59	0.04	0.35%	11.17	11.69	1267161	144577.30	3.04%
2025-12-03	11.95	11.55	-0.41	-3.43%	11.54	12.07	1481263	173695.39	3.55%
2025-12-02	12.29	11.96	-0.39	-3.16%	11.91	12.29	1872310	224622.59	4.49%
2025-12-01	12.00	12.35	0.36	3.00%	11.70	12.40	3164617	381817.56	7.59%
2025-11-28	11.51	11.99	0.41	3.54%	11.43	12.29	2989934	356442.91	7.17%
2025-11-27	11.50	11.58	-0.04	-0.34%	11.31	12.17	2491549	295570.62	5.97%
2025-11-26	11.48	11.62	-0.21	-1.78%	11.14	12.08	2799440	325971.91	6.71%
2025-11-25	11.42	11.83	0.48	4.23%	11.40	12.40	3164221	378656.06	7.59%
2025-11-24	11.76	11.35	-0.40	-3.40%	10.91	12.19	2908632	334443.09	6.97%

上证大盘股票行情在线 K线走势图

方正科技(600601)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
长盈通	55.50	14.53
长光华芯	224.18	14.38
杰华特	49.85	12.40
莱特光电	39.75	11.59
晶品特装	72.00	10.84
奥福科技	28.09	10.76
德马科技	19.30	10.22
冠豪高新	3.70	10.12
中闽能源	7.54	10.07
宁波能源	6.90	10.05
歌力思	10.42	10.03
华电辽能	8.34	10.03
通宝能源	7.68	10.03
三人行	34.82	10.02
华电能源	6.15	10.02
维科技术	10.32	10.02
长江通信	39.99	10.01
华资实业	11.98	10.01
柏诚股份	19.35	10.01
宏柏新材	11.21	10.01

深市涨幅前二十

名称	价格	涨幅▼
中国铁物	3.04	10.14
浙江建投	8.53	10.06
韶能股份	8.87	10.05
平潭发展	11.17	10.05
康盛股份	4.60	10.05
双鹭药业	6.25	10.04
富春环保	5.92	10.04
通鼎互联	11.40	10.04
珠海中富	4.17	10.03
粤电力Ａ	7.46	10.03
百通能源	17.88	10.03
闽东电力	15.70	10.02
华亚智能	51.21	10.01
真视通	16.93	10.01
润贝航科	47.58	10.01
铭普光磁	25.95	10.00
电光科技	25.86	10.00
江顺科技	147.29	10.00
友邦吊顶	62.50	10.00
宝新能源	5.61	10.00

创业板涨幅前二十

名称	价格	涨幅▼
天玑科技	13.37	20.02
阿莱德	43.79	20.01
金利华电	21.83	20.01
延江股份	27.78	20.00
唯科科技	110.16	20.00
光环新网	18.23	17.76
海川智能	71.89	16.12
海峡创新	14.04	14.43
福赛科技	108.27	11.61
雪浪环境	20.90	11.59
酷特智能	19.05	11.27
震裕科技	173.00	10.97
万邦达	10.63	10.61
斯菱智驱	146.36	10.58
乔锋智能	71.22	10.45
海伦哲	11.58	10.39
百洋医药	23.17	10.33
欧陆通	258.80	10.03
中兰环保	26.51	10.00
宝莱特	14.31	9.24