方正证券(601901)股票行情
方正证券(601901)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 | 8.33 | 8.31 | -0.01 | -0.12% | 8.24 | 8.39 | 843353 | 70047.62 | 1.02% |
| 2025-09-15 | 8.40 | 8.32 | -0.08 | -0.95% | 8.28 | 8.44 | 820178 | 68509.59 | 1.00% |
| 2025-09-12 | 8.51 | 8.40 | -0.12 | -1.41% | 8.36 | 8.55 | 1103916 | 93378.32 | 1.34% |
| 2025-09-11 | 8.27 | 8.52 | 0.25 | 3.02% | 8.22 | 8.52 | 1388875 | 116580.52 | 1.69% |
| 2025-09-10 | 8.27 | 8.27 | 0.01 | 0.12% | 8.21 | 8.39 | 1074138 | 89056.41 | 1.30% |
| 2025-09-09 | 8.29 | 8.26 | -0.04 | -0.48% | 8.23 | 8.33 | 710242 | 58767.75 | 0.86% |
| 2025-09-08 | 8.35 | 8.30 | -0.05 | -0.60% | 8.27 | 8.36 | 757141 | 62912.01 | 0.92% |
| 2025-09-05 | 8.30 | 8.35 | 0.04 | 0.48% | 8.24 | 8.37 | 850272 | 70673.30 | 1.03% |
| 2025-09-04 | 8.28 | 8.31 | 0.03 | 0.36% | 8.21 | 8.37 | 1073212 | 88974.00 | 1.30% |
| 2025-09-03 | 8.56 | 8.28 | -0.25 | -2.93% | 8.23 | 8.59 | 1218191 | 102209.40 | 1.48% |
| 2025-09-02 | 8.56 | 8.53 | -0.02 | -0.23% | 8.46 | 8.65 | 1342365 | 114591.80 | 1.63% |
| 2025-09-01 | 8.70 | 8.55 | -0.09 | -1.04% | 8.51 | 8.73 | 1435191 | 123101.13 | 1.74% |
| 2025-08-29 | 8.78 | 8.64 | -0.11 | -1.26% | 8.64 | 8.84 | 1831747 | 159896.03 | 2.23% |
| 2025-08-28 | 8.61 | 8.75 | 0.13 | 1.51% | 8.54 | 8.76 | 1187165 | 102844.13 | 1.44% |
| 2025-08-27 | 8.80 | 8.62 | -0.20 | -2.27% | 8.61 | 8.95 | 1590267 | 139854.55 | 1.93% |
| 2025-08-26 | 8.82 | 8.82 | -0.06 | -0.68% | 8.80 | 8.89 | 780016 | 69014.73 | 0.95% |
| 2025-08-25 | 8.88 | 8.88 | 0.07 | 0.79% | 8.76 | 8.98 | 1720718 | 152405.73 | 2.09% |
| 2025-08-22 | 8.53 | 8.81 | 0.22 | 2.56% | 8.53 | 8.84 | 1668540 | 145393.94 | 2.03% |
| 2025-08-21 | 8.70 | 8.59 | -0.07 | -0.81% | 8.54 | 8.73 | 894266 | 77139.66 | 1.09% |
| 2025-08-20 | 8.48 | 8.66 | 0.16 | 1.88% | 8.42 | 8.67 | 1041794 | 88846.74 | 1.27% |
| 2025-08-19 | 8.58 | 8.50 | -0.13 | -1.51% | 8.47 | 8.64 | 1218662 | 103931.01 | 1.48% |
| 2025-08-18 | 8.63 | 8.63 | 0.07 | 0.82% | 8.52 | 8.75 | 1773346 | 153207.00 | 2.15% |
| 2025-08-15 | 8.31 | 8.56 | 0.23 | 2.76% | 8.29 | 8.62 | 1960296 | 166896.34 | 2.38% |
| 2025-08-14 | 8.36 | 8.33 | -0.02 | -0.24% | 8.31 | 8.48 | 1289771 | 108190.31 | 1.57% |
| 2025-08-13 | 8.29 | 8.35 | 0.08 | 0.97% | 8.25 | 8.44 | 1369546 | 114341.79 | 1.66% |
| 2025-08-12 | 8.27 | 8.27 | 0.01 | 0.12% | 8.22 | 8.30 | 518406 | 42827.96 | 0.63% |
| 2025-08-11 | 8.19 | 8.26 | 0.07 | 0.85% | 8.17 | 8.30 | 674387 | 55645.39 | 0.82% |
| 2025-08-08 | 8.22 | 8.19 | -0.05 | -0.61% | 8.13 | 8.23 | 475157 | 38886.67 | 0.58% |
| 2025-08-07 | 8.20 | 8.24 | 0.06 | 0.73% | 8.19 | 8.33 | 750696 | 61934.45 | 0.91% |
| 2025-08-06 | 8.12 | 8.18 | 0.04 | 0.49% | 8.11 | 8.18 | 487427 | 39741.74 | 0.59% |
| 2025-08-05 | 8.09 | 8.14 | 0.07 | 0.87% | 8.08 | 8.16 | 572436 | 46454.68 | 0.70% |
| 2025-08-04 | 8.04 | 8.07 | 0.00 | 0.00% | 8.02 | 8.09 | 523612 | 42153.69 | 0.64% |
| 2025-08-01 | 8.12 | 8.07 | -0.05 | -0.62% | 8.06 | 8.21 | 669222 | 54332.15 | 0.81% |
| 2025-07-31 | 8.25 | 8.12 | -0.16 | -1.93% | 8.08 | 8.33 | 783367 | 64219.17 | 0.95% |
| 2025-07-30 | 8.39 | 8.28 | -0.10 | -1.19% | 8.21 | 8.40 | 759249 | 63124.20 | 0.92% |
| 2025-07-29 | 8.38 | 8.38 | -0.01 | -0.12% | 8.23 | 8.39 | 763871 | 63518.32 | 0.93% |
| 2025-07-28 | 8.41 | 8.39 | -0.02 | -0.24% | 8.33 | 8.52 | 867793 | 73084.10 | 1.05% |
| 2025-07-25 | 8.37 | 8.41 | 0.06 | 0.72% | 8.35 | 8.63 | 1192988 | 100768.44 | 1.45% |
| 2025-07-24 | 8.19 | 8.41 | 0.19 | 2.31% | 8.18 | 8.42 | 1287486 | 107606.00 | 1.56% |
| 2025-07-23 | 8.19 | 8.22 | 0.04 | 0.49% | 8.18 | 8.33 | 1358184 | 112032.87 | 1.65% |
| 2025-07-22 | 8.12 | 8.18 | 0.06 | 0.74% | 8.05 | 8.18 | 803586 | 65232.31 | 0.98% |
| 2025-07-21 | 8.03 | 8.12 | 0.08 | 1.00% | 8.01 | 8.13 | 855919 | 69232.90 | 1.04% |
| 2025-07-18 | 8.10 | 8.04 | -0.05 | -0.62% | 8.00 | 8.13 | 736798 | 59326.03 | 0.90% |
| 2025-07-17 | 8.04 | 8.09 | 0.05 | 0.62% | 8.02 | 8.10 | 419198 | 33781.61 | 0.51% |
| 2025-07-16 | 8.06 | 8.04 | -0.03 | -0.37% | 7.99 | 8.10 | 513782 | 41333.25 | 0.62% |
| 2025-07-15 | 8.11 | 8.07 | 0.04 | 0.50% | 8.02 | 8.15 | 899874 | 72710.02 | 1.09% |
| 2025-07-14 | 8.16 | 8.03 | -0.09 | -1.11% | 8.02 | 8.17 | 691603 | 55844.15 | 0.84% |
| 2025-07-11 | 8.01 | 8.12 | 0.14 | 1.75% | 7.98 | 8.27 | 1429096 | 116432.23 | 1.74% |
| 2025-07-10 | 7.89 | 7.98 | 0.08 | 1.01% | 7.88 | 8.03 | 655589 | 52259.84 | 0.80% |
| 2025-07-09 | 7.93 | 7.90 | -0.04 | -0.50% | 7.89 | 8.02 | 405296 | 32237.00 | 0.49% |
| 2025-07-08 | 7.84 | 7.94 | 0.08 | 1.02% | 7.84 | 7.96 | 427065 | 33836.11 | 0.52% |
| 2025-07-07 | 7.82 | 7.86 | 0.01 | 0.13% | 7.82 | 7.89 | 263032 | 20680.33 | 0.32% |
| 2025-07-04 | 7.88 | 7.85 | -0.03 | -0.38% | 7.81 | 7.96 | 533648 | 42063.91 | 0.65% |
| 2025-07-03 | 7.87 | 7.88 | 0.02 | 0.25% | 7.83 | 7.90 | 368388 | 28985.96 | 0.45% |
| 2025-07-02 | 7.86 | 7.86 | -0.02 | -0.25% | 7.81 | 7.90 | 336618 | 26422.50 | 0.41% |
| 2025-07-01 | 7.93 | 7.88 | -0.03 | -0.38% | 7.83 | 7.93 | 417828 | 32877.66 | 0.51% |
| 2025-06-30 | 7.95 | 7.91 | -0.03 | -0.38% | 7.87 | 7.97 | 480751 | 38039.98 | 0.58% |
| 2025-06-27 | 7.99 | 7.94 | -0.02 | -0.25% | 7.93 | 8.13 | 745268 | 59812.20 | 0.91% |
| 2025-06-26 | 8.08 | 7.96 | -0.11 | -1.36% | 7.94 | 8.09 | 766061 | 61269.64 | 0.93% |
| 2025-06-25 | 7.86 | 8.07 | 0.23 | 2.93% | 7.83 | 8.11 | 1204738 | 96160.16 | 1.46% |
| 2025-06-24 | 7.66 | 7.84 | 0.21 | 2.75% | 7.63 | 7.85 | 645753 | 50361.97 | 0.78% |
| 2025-06-23 | 7.46 | 7.63 | 0.13 | 1.73% | 7.45 | 7.65 | 371420 | 28130.94 | 0.45% |
| 2025-06-20 | 7.55 | 7.50 | -0.05 | -0.66% | 7.49 | 7.58 | 255637 | 19237.79 | 0.31% |
| 2025-06-19 | 7.68 | 7.55 | -0.16 | -2.08% | 7.52 | 7.69 | 392689 | 29793.11 | 0.48% |
| 2025-06-18 | 7.78 | 7.71 | -0.10 | -1.28% | 7.67 | 7.80 | 344230 | 26547.38 | 0.42% |
| 2025-06-17 | 7.80 | 7.81 | 0.01 | 0.13% | 7.76 | 7.82 | 325864 | 25369.09 | 0.40% |
| 2025-06-16 | 7.70 | 7.80 | 0.05 | 0.65% | 7.66 | 7.82 | 504931 | 39180.27 | 0.61% |
| 2025-06-13 | 7.79 | 7.75 | -0.06 | -0.77% | 7.72 | 7.95 | 1151121 | 89936.75 | 1.40% |
| 2025-06-12 | 7.81 | 7.81 | -0.03 | -0.38% | 7.79 | 7.87 | 398696 | 31180.01 | 0.48% |
| 2025-06-11 | 7.73 | 7.84 | 0.11 | 1.42% | 7.73 | 7.89 | 543313 | 42598.58 | 0.66% |
| 2025-06-10 | 7.83 | 7.73 | -0.09 | -1.15% | 7.68 | 7.84 | 323081 | 25042.98 | 0.39% |
| 2025-06-09 | 7.76 | 7.82 | 0.09 | 1.16% | 7.76 | 7.87 | 444932 | 34820.14 | 0.54% |
| 2025-06-06 | 7.82 | 7.73 | -0.06 | -0.77% | 7.71 | 7.82 | 218507 | 16935.84 | 0.27% |
| 2025-06-05 | 7.77 | 7.79 | 0.02 | 0.26% | 7.73 | 7.82 | 319006 | 24806.51 | 0.39% |
| 2025-06-04 | 7.61 | 7.77 | 0.14 | 1.83% | 7.61 | 7.79 | 450087 | 34754.62 | 0.55% |
| 2025-06-03 | 7.55 | 7.63 | 0.02 | 0.26% | 7.52 | 7.66 | 299485 | 22793.38 | 0.36% |
| 2025-05-30 | 7.62 | 7.61 | -0.04 | -0.52% | 7.56 | 7.64 | 215991 | 16407.40 | 0.26% |
| 2025-05-29 | 7.57 | 7.65 | 0.10 | 1.32% | 7.56 | 7.67 | 265132 | 20235.23 | 0.32% |
| 2025-05-28 | 7.59 | 7.55 | -0.05 | -0.66% | 7.54 | 7.61 | 190801 | 14435.69 | 0.23% |
| 2025-05-27 | 7.62 | 7.60 | 0.00 | 0.00% | 7.56 | 7.64 | 197687 | 15015.64 | 0.24% |
上证大盘股票行情在线 K线走势图
