八方股份(603489)股票行情
八方股份(603489)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 |
|---|
| 2025-06-20 | 26.20 | 25.56 | -0.66 | -2.52% | 25.56 | 26.44 | 23246 | 6034.17 | 0.99% |
| 2025-06-19 | 26.78 | 26.22 | -0.60 | -2.24% | 26.20 | 26.91 | 30187 | 7997.68 | 1.28% |
| 2025-06-18 | 26.01 | 26.82 | 0.61 | 2.33% | 25.64 | 27.43 | 51235 | 13590.92 | 2.18% |
| 2025-06-17 | 26.20 | 26.31 | -0.06 | -0.23% | 26.12 | 26.49 | 19276 | 5075.37 | 0.82% |
| 2025-06-16 | 26.21 | 26.37 | 0.09 | 0.34% | 26.10 | 26.54 | 25517 | 6733.54 | 1.09% |
| 2025-06-13 | 26.91 | 26.28 | -0.81 | -2.99% | 26.26 | 27.10 | 46294 | 12297.30 | 1.97% |
| 2025-06-12 | 27.35 | 27.09 | -0.35 | -1.28% | 26.91 | 27.58 | 37591 | 10225.98 | 1.60% |
| 2025-06-11 | 27.81 | 27.44 | -0.20 | -0.72% | 27.39 | 28.16 | 36241 | 10040.71 | 1.54% |
| 2025-06-10 | 29.22 | 27.64 | -1.46 | -5.02% | 27.41 | 29.23 | 58428 | 16443.88 | 2.49% |
| 2025-06-09 | 29.38 | 29.10 | -0.07 | -0.24% | 28.92 | 29.38 | 27326 | 7959.43 | 1.16% |
| 2025-06-06 | 29.35 | 29.17 | -0.30 | -1.02% | 29.02 | 29.58 | 25921 | 7572.05 | 1.10% |
| 2025-06-05 | 29.50 | 29.47 | -0.16 | -0.54% | 28.91 | 30.10 | 49771 | 14646.61 | 2.12% |
| 2025-06-04 | 30.02 | 29.63 | -0.39 | -1.30% | 29.32 | 30.03 | 49026 | 14493.41 | 2.09% |
| 2025-06-03 | 28.52 | 30.02 | 1.04 | 3.59% | 28.41 | 30.38 | 76091 | 22654.58 | 3.24% |
| 2025-05-30 | 28.76 | 28.98 | 0.06 | 0.21% | 28.06 | 29.62 | 58886 | 16976.85 | 2.51% |
| 2025-05-29 | 28.80 | 28.92 | 0.00 | 0.00% | 28.71 | 29.58 | 49273 | 14311.76 | 2.10% |
| 2025-05-28 | 29.00 | 28.92 | -0.22 | -0.75% | 28.61 | 29.22 | 49732 | 14365.82 | 2.12% |
| 2025-05-27 | 27.74 | 29.14 | 1.41 | 5.08% | 26.83 | 29.38 | 98171 | 27973.02 | 4.18% |
| 2025-05-26 | 28.23 | 27.73 | -0.72 | -2.53% | 27.41 | 28.74 | 53986 | 15055.33 | 2.30% |
| 2025-05-23 | 28.14 | 28.45 | 0.68 | 2.45% | 27.38 | 29.10 | 75909 | 21588.54 | 3.23% |
| 2025-05-22 | 27.10 | 27.77 | 0.49 | 1.80% | 27.10 | 29.99 | 92786 | 26397.72 | 3.95% |
| 2025-05-21 | 27.78 | 27.28 | -0.51 | -1.84% | 27.08 | 27.78 | 30224 | 8272.91 | 1.29% |
| 2025-05-20 | 27.69 | 27.79 | -0.03 | -0.11% | 27.50 | 28.03 | 27713 | 7713.65 | 1.18% |
| 2025-05-19 | 28.23 | 27.82 | -0.38 | -1.35% | 27.41 | 28.23 | 38866 | 10777.90 | 1.65% |
| 2025-05-16 | 27.83 | 28.20 | 0.22 | 0.79% | 27.73 | 28.66 | 35564 | 10088.54 | 1.51% |
| 2025-05-15 | 28.23 | 27.98 | -0.32 | -1.13% | 27.72 | 28.49 | 27763 | 7786.25 | 1.18% |
| 2025-05-14 | 27.83 | 28.30 | 0.63 | 2.28% | 27.54 | 28.50 | 45112 | 12647.11 | 1.92% |
| 2025-05-13 | 28.88 | 27.67 | -0.90 | -3.15% | 27.61 | 28.89 | 43297 | 12141.58 | 1.84% |
| 2025-05-12 | 28.37 | 28.57 | 0.20 | 0.70% | 28.02 | 28.71 | 47219 | 13382.84 | 2.01% |
| 2025-05-09 | 28.06 | 28.37 | 0.27 | 0.96% | 27.37 | 28.63 | 51192 | 14301.73 | 2.18% |
| 2025-05-08 | 27.54 | 28.10 | 0.40 | 1.44% | 27.50 | 28.65 | 51321 | 14501.18 | 2.18% |
| 2025-05-07 | 27.78 | 27.70 | 0.09 | 0.33% | 27.39 | 28.35 | 53191 | 14777.48 | 2.26% |
| 2025-05-06 | 27.22 | 27.61 | 0.79 | 2.95% | 27.22 | 27.94 | 72890 | 20092.13 | 3.10% |
| 2025-04-30 | 24.39 | 26.82 | 2.44 | 10.01% | 24.39 | 26.82 | 66110 | 17085.80 | 2.81% |
| 2025-04-29 | 23.79 | 24.38 | 0.36 | 1.50% | 23.79 | 24.62 | 20122 | 4906.37 | 0.86% |
| 2025-04-28 | 24.71 | 24.02 | -0.66 | -2.67% | 23.80 | 24.89 | 25537 | 6164.41 | 1.09% |
| 2025-04-25 | 24.85 | 24.68 | -0.23 | -0.92% | 24.65 | 25.20 | 18969 | 4709.45 | 0.81% |
| 2025-04-24 | 25.58 | 24.91 | -0.33 | -1.31% | 24.63 | 25.58 | 27524 | 6891.99 | 1.17% |
| 2025-04-23 | 24.34 | 25.24 | 0.90 | 3.70% | 24.26 | 25.49 | 45214 | 11336.89 | 1.92% |
| 2025-04-22 | 24.50 | 24.34 | -0.16 | -0.65% | 24.07 | 24.98 | 23759 | 5813.19 | 1.01% |
| 2025-04-21 | 24.00 | 24.50 | 0.57 | 2.38% | 23.66 | 24.50 | 17085 | 4154.70 | 0.73% |
| 2025-04-18 | 24.04 | 23.93 | -0.09 | -0.37% | 23.70 | 24.32 | 12914 | 3085.43 | 0.55% |
| 2025-04-17 | 23.57 | 24.02 | 0.14 | 0.59% | 23.57 | 24.28 | 17574 | 4234.92 | 0.75% |
| 2025-04-16 | 24.30 | 23.88 | -0.48 | -1.97% | 23.41 | 24.36 | 22664 | 5407.22 | 0.96% |
| 2025-04-15 | 24.66 | 24.36 | -0.35 | -1.42% | 24.30 | 24.97 | 21653 | 5308.45 | 0.92% |
| 2025-04-14 | 24.53 | 24.71 | 0.70 | 2.92% | 24.13 | 25.23 | 39179 | 9701.80 | 1.67% |
| 2025-04-11 | 23.39 | 24.01 | 0.15 | 0.63% | 23.34 | 24.38 | 31021 | 7467.55 | 1.32% |
| 2025-04-10 | 23.80 | 23.86 | 0.54 | 2.32% | 23.76 | 24.50 | 39686 | 9551.04 | 1.69% |
| 2025-04-09 | 22.30 | 23.32 | 0.93 | 4.15% | 20.42 | 23.69 | 54158 | 12092.65 | 2.30% |
| 2025-04-08 | 24.00 | 22.39 | -1.73 | -7.17% | 21.83 | 24.24 | 62884 | 14296.91 | 2.68% |
| 2025-04-07 | 24.70 | 24.12 | -2.68 | -10.00% | 24.12 | 25.80 | 27930 | 6809.93 | 1.19% |
| 2025-04-03 | 27.00 | 26.80 | -0.65 | -2.37% | 26.57 | 27.38 | 29318 | 7898.18 | 1.25% |
| 2025-04-02 | 27.20 | 27.45 | 0.33 | 1.22% | 27.17 | 27.97 | 30671 | 8458.16 | 1.31% |
| 2025-04-01 | 27.03 | 27.12 | 0.09 | 0.33% | 26.90 | 27.47 | 30748 | 8368.80 | 1.31% |
| 2025-03-31 | 27.74 | 27.03 | -0.81 | -2.91% | 26.38 | 27.74 | 45789 | 12325.56 | 1.95% |
| 2025-03-28 | 28.13 | 27.84 | -0.54 | -1.90% | 27.72 | 29.00 | 48947 | 13831.38 | 2.08% |
| 2025-03-27 | 29.78 | 28.38 | -1.62 | -5.40% | 28.38 | 30.18 | 63427 | 18467.07 | 2.70% |
| 2025-03-26 | 29.66 | 30.00 | 0.00 | 0.00% | 29.46 | 30.75 | 41481 | 12541.20 | 1.77% |
| 2025-03-25 | 31.69 | 30.00 | -1.52 | -4.82% | 29.63 | 31.85 | 67276 | 20511.78 | 2.86% |
| 2025-03-24 | 31.00 | 31.52 | 0.14 | 0.45% | 30.49 | 31.99 | 95365 | 29763.40 | 4.06% |
| 2025-03-21 | 29.80 | 31.38 | 1.36 | 4.53% | 28.33 | 32.00 | 128711 | 38275.51 | 5.48% |
| 2025-03-20 | 31.22 | 30.02 | -1.19 | -3.81% | 30.00 | 32.69 | 118432 | 37115.72 | 5.04% |
| 2025-03-19 | 29.70 | 31.21 | 1.39 | 4.66% | 29.61 | 31.55 | 110037 | 33879.85 | 4.68% |
| 2025-03-18 | 29.78 | 29.82 | -0.21 | -0.70% | 29.67 | 30.30 | 49791 | 14876.12 | 2.12% |
| 2025-03-17 | 30.30 | 30.03 | -0.02 | -0.07% | 29.46 | 30.33 | 69425 | 20659.77 | 2.95% |
| 2025-03-14 | 30.32 | 30.05 | -0.19 | -0.63% | 29.49 | 30.38 | 86338 | 25800.26 | 3.67% |
| 2025-03-13 | 32.00 | 30.24 | -2.03 | -6.29% | 30.15 | 33.10 | 138715 | 43510.17 | 5.90% |
| 2025-03-12 | 30.70 | 32.27 | 1.25 | 4.03% | 29.50 | 34.12 | 180136 | 58077.48 | 7.66% |
| 2025-03-11 | 29.79 | 31.02 | 1.23 | 4.13% | 29.21 | 31.26 | 173084 | 52491.43 | 7.36% |
| 2025-03-10 | 26.96 | 29.79 | 2.71 | 10.01% | 26.85 | 29.79 | 93412 | 26928.82 | 3.97% |
| 2025-03-07 | 26.28 | 27.08 | 0.70 | 2.65% | 26.10 | 27.21 | 66824 | 17932.39 | 2.84% |
| 2025-03-06 | 25.90 | 26.38 | 0.70 | 2.73% | 25.83 | 27.05 | 50286 | 13333.51 | 2.14% |
| 2025-03-05 | 25.62 | 25.68 | -0.07 | -0.27% | 25.31 | 25.86 | 24987 | 6386.96 | 1.06% |
| 2025-03-04 | 25.45 | 25.75 | 0.11 | 0.43% | 25.30 | 26.10 | 29261 | 7554.43 | 1.25% |
| 2025-03-03 | 25.25 | 25.64 | 0.39 | 1.54% | 25.01 | 26.32 | 45555 | 11789.22 | 1.94% |
| 2025-02-28 | 26.82 | 25.25 | -1.85 | -6.83% | 25.11 | 26.98 | 71774 | 18542.18 | 3.05% |
| 2025-02-27 | 27.73 | 27.10 | -0.91 | -3.25% | 26.44 | 27.97 | 78807 | 21356.53 | 3.35% |
| 2025-02-26 | 27.36 | 28.01 | 0.56 | 2.04% | 27.06 | 28.72 | 84555 | 23587.83 | 3.60% |
| 2025-02-25 | 26.80 | 27.45 | 0.13 | 0.48% | 26.57 | 27.85 | 70391 | 19186.56 | 3.00% |
| 2025-02-24 | 25.41 | 27.32 | 1.72 | 6.72% | 24.98 | 28.00 | 144978 | 38861.77 | 6.17% |
上证大盘股票行情在线 K线走势图
