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 |
|---|
| 2025-12-15 | 7.73 | 7.81 | 0.02 | 0.26% | 7.73 | 7.87 | 535687 | 41866.68 | 0.65% |
| 2025-12-12 | 7.75 | 7.79 | 0.05 | 0.65% | 7.73 | 7.81 | 484600 | 37630.83 | 0.59% |
| 2025-12-11 | 7.81 | 7.74 | -0.09 | -1.15% | 7.74 | 7.82 | 418356 | 32519.93 | 0.51% |
| 2025-12-10 | 7.78 | 7.83 | 0.03 | 0.38% | 7.75 | 7.85 | 390257 | 30419.86 | 0.47% |
| 2025-12-09 | 7.83 | 7.80 | -0.06 | -0.76% | 7.77 | 7.85 | 581177 | 45362.17 | 0.71% |
| 2025-12-08 | 7.88 | 7.86 | 0.09 | 1.16% | 7.84 | 8.00 | 1346904 | 106751.32 | 1.64% |
| 2025-12-05 | 7.63 | 7.77 | 0.12 | 1.57% | 7.61 | 7.83 | 915163 | 70795.26 | 1.11% |
| 2025-12-04 | 7.64 | 7.65 | 0.02 | 0.26% | 7.62 | 7.67 | 348486 | 26632.89 | 0.42% |
| 2025-12-03 | 7.70 | 7.63 | -0.04 | -0.52% | 7.61 | 7.71 | 420456 | 32167.07 | 0.51% |
| 2025-12-02 | 7.73 | 7.67 | -0.08 | -1.03% | 7.66 | 7.74 | 463713 | 35647.65 | 0.56% |
| 2025-12-01 | 7.71 | 7.75 | 0.00 | 0.00% | 7.71 | 7.77 | 457165 | 35384.13 | 0.56% |
| 2025-11-28 | 7.72 | 7.75 | 0.03 | 0.39% | 7.68 | 7.75 | 368408 | 28436.13 | 0.45% |
| 2025-11-27 | 7.70 | 7.72 | 0.02 | 0.26% | 7.68 | 7.75 | 416896 | 32213.30 | 0.51% |
| 2025-11-26 | 7.76 | 7.70 | -0.06 | -0.77% | 7.69 | 7.78 | 636991 | 49274.89 | 0.77% |
| 2025-11-25 | 7.82 | 7.76 | -0.04 | -0.51% | 7.74 | 7.85 | 920550 | 71762.02 | 1.12% |
| 2025-11-24 | 7.83 | 7.80 | 0.00 | 0.00% | 7.75 | 7.85 | 839098 | 65410.58 | 1.02% |
| 2025-11-21 | 8.04 | 7.80 | -0.31 | -3.82% | 7.80 | 8.09 | 1177197 | 93475.38 | 1.43% |
| 2025-11-20 | 8.28 | 8.11 | 0.03 | 0.37% | 8.10 | 8.30 | 1187343 | 97678.49 | 1.44% |
| 2025-11-19 | 8.06 | 8.08 | 0.01 | 0.12% | 8.04 | 8.12 | 507383 | 41005.87 | 0.62% |
| 2025-11-18 | 8.14 | 8.07 | -0.08 | -0.98% | 8.06 | 8.17 | 720987 | 58516.56 | 0.88% |
| 2025-11-17 | 8.23 | 8.15 | -0.11 | -1.33% | 8.13 | 8.24 | 753750 | 61611.03 | 0.92% |
| 2025-11-14 | 8.23 | 8.26 | -0.02 | -0.24% | 8.22 | 8.34 | 675046 | 55869.80 | 0.82% |
| 2025-11-13 | 8.21 | 8.28 | 0.08 | 0.98% | 8.19 | 8.30 | 621222 | 51244.35 | 0.75% |
| 2025-11-12 | 8.30 | 8.20 | -0.09 | -1.09% | 8.19 | 8.31 | 613348 | 50554.01 | 0.75% |
| 2025-11-11 | 8.33 | 8.29 | -0.07 | -0.84% | 8.27 | 8.38 | 619064 | 51429.01 | 0.75% |
| 2025-11-10 | 8.23 | 8.36 | 0.08 | 0.97% | 8.22 | 8.40 | 995031 | 82809.10 | 1.21% |
| 2025-11-07 | 8.14 | 8.28 | 0.12 | 1.47% | 8.11 | 8.38 | 1332679 | 109891.20 | 1.62% |
| 2025-11-06 | 8.10 | 8.16 | 0.06 | 0.74% | 8.09 | 8.18 | 867020 | 70599.99 | 1.05% |
| 2025-11-05 | 8.10 | 8.10 | -0.12 | -1.46% | 8.05 | 8.15 | 1017452 | 82449.84 | 1.24% |
| 2025-11-04 | 8.22 | 8.22 | 0.00 | 0.00% | 8.14 | 8.27 | 895916 | 73480.52 | 1.09% |
| 2025-11-03 | 8.22 | 8.22 | -0.01 | -0.12% | 8.16 | 8.25 | 808903 | 66280.78 | 0.98% |
| 2025-10-31 | 8.37 | 8.23 | -0.11 | -1.32% | 8.23 | 8.39 | 1441085 | 119224.95 | 1.75% |
| 2025-10-30 | 8.38 | 8.34 | -0.09 | -1.07% | 8.31 | 8.44 | 1350532 | 113027.52 | 1.64% |
| 2025-10-29 | 8.21 | 8.43 | 0.21 | 2.55% | 8.20 | 8.45 | 1647324 | 137776.69 | 2.00% |
| 2025-10-28 | 8.26 | 8.22 | -0.04 | -0.48% | 8.19 | 8.27 | 975897 | 80202.78 | 1.19% |
| 2025-10-27 | 8.22 | 8.26 | 0.12 | 1.47% | 8.16 | 8.30 | 1538806 | 126728.52 | 1.87% |
| 2025-10-24 | 8.09 | 8.14 | 0.05 | 0.62% | 8.08 | 8.17 | 719631 | 58392.72 | 0.87% |
| 2025-10-23 | 8.11 | 8.15 | 0.05 | 0.62% | 8.05 | 8.16 | 768287 | 62191.59 | 0.93% |
| 2025-10-22 | 8.15 | 8.10 | -0.08 | -0.98% | 8.08 | 8.16 | 712213 | 57757.36 | 0.87% |
| 2025-10-21 | 8.13 | 8.18 | 0.05 | 0.62% | 8.12 | 8.25 | 1076377 | 88045.24 | 1.31% |
| 2025-10-20 | 8.15 | 8.13 | 0.06 | 0.74% | 8.10 | 8.19 | 846112 | 68856.73 | 1.03% |
| 2025-10-17 | 8.17 | 8.07 | -0.12 | -1.47% | 8.05 | 8.25 | 1113825 | 90751.55 | 1.35% |
| 2025-10-16 | 8.15 | 8.19 | 0.00 | 0.00% | 8.13 | 8.22 | 1014738 | 82947.41 | 1.23% |
| 2025-10-15 | 8.10 | 8.19 | 0.12 | 1.49% | 8.04 | 8.20 | 1258608 | 102235.57 | 1.53% |
| 2025-10-14 | 8.08 | 8.07 | 0.00 | 0.00% | 8.05 | 8.20 | 1457038 | 118454.58 | 1.77% |
| 2025-10-13 | 8.02 | 8.07 | -0.13 | -1.59% | 8.00 | 8.10 | 1451062 | 116891.99 | 1.76% |
| 2025-10-10 | 8.13 | 8.20 | 0.04 | 0.49% | 8.11 | 8.34 | 1587065 | 130678.80 | 1.93% |
| 2025-10-09 | 8.13 | 8.16 | 0.02 | 0.25% | 8.05 | 8.20 | 1326456 | 107854.84 | 1.61% |
| 2025-09-30 | 8.22 | 8.14 | -0.11 | -1.33% | 8.09 | 8.25 | 1214532 | 99027.62 | 1.48% |
| 2025-09-29 | 7.96 | 8.25 | 0.28 | 3.51% | 7.92 | 8.38 | 2113143 | 172338.06 | 2.57% |
| 2025-09-26 | 8.00 | 7.97 | -0.07 | -0.87% | 7.96 | 8.07 | 813530 | 65150.42 | 0.99% |
| 2025-09-25 | 8.01 | 8.04 | 0.01 | 0.12% | 7.98 | 8.08 | 991628 | 79578.64 | 1.20% |
| 2025-09-24 | 7.97 | 8.03 | 0.02 | 0.25% | 7.95 | 8.07 | 985705 | 78893.31 | 1.20% |
| 2025-09-23 | 8.09 | 8.01 | -0.14 | -1.72% | 7.92 | 8.10 | 1030607 | 82343.97 | 1.25% |
| 2025-09-22 | 8.14 | 8.15 | 0.02 | 0.25% | 8.04 | 8.15 | 843888 | 68345.65 | 1.03% |
| 2025-09-19 | 8.14 | 8.13 | -0.04 | -0.49% | 8.10 | 8.18 | 615402 | 50113.66 | 0.75% |
| 2025-09-18 | 8.34 | 8.17 | -0.22 | -2.62% | 8.08 | 8.35 | 1371730 | 112984.62 | 1.67% |
| 2025-09-17 | 8.31 | 8.39 | 0.08 | 0.96% | 8.28 | 8.42 | 840719 | 70217.29 | 1.02% |
| 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% |
上证大盘股票行情在线 K线走势图
方正证券(601901)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
