有方科技(688159)股票行情
有方科技(688159)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 | 40.05 | 41.41 | 1.35 | 3.37% | 40.05 | 41.68 | 22908 | 9453.59 | 2.47% | 0.00 |
| 2026-03-24 | 39.82 | 40.06 | 1.41 | 3.65% | 38.29 | 40.15 | 22636 | 8896.02 | 2.44% | 0.00 |
| 2026-03-23 | 40.69 | 38.65 | -3.70 | -8.74% | 38.12 | 41.25 | 42266 | 16781.32 | 4.56% | 0.00 |
| 2026-03-20 | 46.37 | 42.35 | -4.33 | -9.28% | 42.32 | 46.99 | 57297 | 25497.27 | 6.18% | 0.00 |
| 2026-03-19 | 42.63 | 46.68 | 3.40 | 7.86% | 42.62 | 47.98 | 78876 | 36203.14 | 8.51% | 0.00 |
| 2026-03-18 | 42.06 | 43.28 | 1.22 | 2.90% | 41.90 | 43.32 | 18026 | 7692.89 | 1.94% | 0.00 |
| 2026-03-17 | 43.45 | 42.06 | -1.36 | -3.13% | 41.90 | 43.87 | 17989 | 7675.08 | 1.94% | 0.00 |
| 2026-03-16 | 43.40 | 43.42 | -0.08 | -0.18% | 42.49 | 43.46 | 19358 | 8323.56 | 2.09% | 0.00 |
| 2026-03-13 | 43.75 | 43.50 | -0.74 | -1.67% | 43.35 | 44.40 | 17230 | 7541.48 | 1.86% | 0.00 |
| 2026-03-12 | 44.11 | 44.24 | -0.59 | -1.32% | 43.90 | 45.69 | 19201 | 8574.89 | 2.07% | 0.00 |
| 2026-03-11 | 45.99 | 44.83 | -0.80 | -1.75% | 44.80 | 46.47 | 19846 | 9044.19 | 2.14% | 0.00 |
| 2026-03-10 | 44.97 | 45.63 | 1.49 | 3.38% | 44.88 | 46.05 | 19371 | 8821.74 | 2.09% | 0.00 |
| 2026-03-09 | 43.48 | 44.14 | -0.35 | -0.79% | 42.20 | 44.43 | 23298 | 10013.00 | 2.51% | 0.00 |
| 2026-03-06 | 43.59 | 44.49 | 0.73 | 1.67% | 43.39 | 44.64 | 14677 | 6491.45 | 1.58% | 0.00 |
| 2026-03-05 | 44.26 | 43.76 | 0.50 | 1.16% | 43.36 | 44.30 | 20002 | 8791.13 | 2.16% | 0.00 |
| 2026-03-04 | 43.25 | 43.26 | -0.42 | -0.96% | 42.99 | 44.55 | 20634 | 9008.83 | 2.23% | 0.00 |
| 2026-03-03 | 46.75 | 43.68 | -3.04 | -6.51% | 43.68 | 47.46 | 32141 | 14563.63 | 3.47% | 0.00 |
| 2026-03-02 | 48.13 | 46.72 | -2.95 | -5.94% | 46.67 | 49.18 | 44661 | 21213.86 | 4.82% | 0.00 |
| 2026-02-27 | 47.95 | 49.67 | 1.38 | 2.86% | 47.78 | 50.30 | 35554 | 17490.77 | 3.83% | 0.00 |
| 2026-02-26 | 48.14 | 48.29 | 0.41 | 0.86% | 47.61 | 48.53 | 23375 | 11241.73 | 2.52% | 0.00 |
| 2026-02-25 | 48.21 | 47.88 | -0.62 | -1.28% | 47.71 | 48.96 | 30771 | 14775.29 | 3.32% | 0.00 |
| 2026-02-24 | 49.68 | 48.50 | -0.63 | -1.28% | 47.88 | 49.95 | 24607 | 11914.68 | 2.65% | 0.00 |
| 2026-02-13 | 49.88 | 49.13 | -1.32 | -2.62% | 49.10 | 50.30 | 25102 | 12452.16 | 2.71% | 0.00 |
| 2026-02-12 | 48.37 | 50.45 | 2.33 | 4.84% | 48.00 | 51.20 | 49259 | 24464.59 | 5.31% | 0.00 |
| 2026-02-11 | 49.23 | 48.12 | -1.16 | -2.35% | 47.90 | 50.25 | 30863 | 15126.03 | 3.33% | 0.00 |
| 2026-02-10 | 48.55 | 49.28 | 0.37 | 0.76% | 48.55 | 50.18 | 21641 | 10765.98 | 2.33% | 0.00 |
| 2026-02-09 | 48.39 | 48.91 | 1.14 | 2.39% | 48.00 | 49.15 | 20212 | 9837.51 | 2.18% | 0.00 |
| 2026-02-06 | 47.90 | 47.77 | -0.15 | -0.31% | 47.60 | 48.98 | 20511 | 9865.66 | 2.21% | 0.00 |
| 2026-02-05 | 48.82 | 47.92 | -1.45 | -2.94% | 47.91 | 49.25 | 25581 | 12358.66 | 2.76% | 0.00 |
| 2026-02-04 | 51.00 | 49.37 | -1.98 | -3.86% | 49.19 | 51.00 | 38392 | 19105.57 | 4.14% | 0.00 |
| 2026-02-03 | 51.05 | 51.35 | 0.46 | 0.90% | 49.29 | 52.44 | 61279 | 30927.72 | 6.61% | 0.00 |
| 2026-02-02 | 55.00 | 50.89 | -8.29 | -14.01% | 50.25 | 55.02 | 107135 | 56022.50 | 11.55% | 0.00 |
| 2026-01-30 | 54.93 | 59.18 | 3.47 | 6.23% | 54.18 | 60.19 | 118924 | 68757.30 | 12.82% | 0.00 |
| 2026-01-29 | 55.05 | 55.71 | 0.02 | 0.04% | 53.88 | 58.50 | 75716 | 42903.57 | 8.17% | 0.00 |
| 2026-01-28 | 55.03 | 55.69 | 0.98 | 1.79% | 55.03 | 58.20 | 66553 | 37564.47 | 7.18% | 0.00 |
| 2026-01-27 | 53.67 | 54.71 | 1.04 | 1.94% | 50.90 | 54.85 | 47276 | 25038.73 | 5.10% | 0.00 |
| 2026-01-26 | 55.00 | 53.67 | -1.17 | -2.13% | 52.93 | 55.76 | 40329 | 21801.91 | 4.35% | 0.00 |
| 2026-01-23 | 53.47 | 54.84 | 1.53 | 2.87% | 53.03 | 54.84 | 31097 | 16818.29 | 3.35% | 0.00 |
| 2026-01-22 | 54.31 | 53.31 | -0.63 | -1.17% | 53.03 | 54.49 | 27772 | 14858.64 | 2.99% | 0.00 |
| 2026-01-21 | 52.87 | 53.94 | 0.68 | 1.28% | 52.87 | 54.16 | 26752 | 14377.14 | 2.88% | 0.00 |
| 2026-01-20 | 54.50 | 53.26 | -1.24 | -2.28% | 52.66 | 54.94 | 35562 | 19058.13 | 3.84% | 0.00 |
| 2026-01-19 | 55.00 | 54.50 | -1.12 | -2.01% | 54.30 | 56.18 | 41582 | 22852.67 | 4.48% | 2.00 |
| 2026-01-16 | 57.05 | 55.62 | -1.03 | -1.82% | 54.38 | 57.05 | 49223 | 27306.53 | 5.31% | 0.00 |
| 2026-01-15 | 57.29 | 56.65 | -0.76 | -1.32% | 56.02 | 57.70 | 53725 | 30450.46 | 5.79% | 0.00 |
| 2026-01-14 | 55.25 | 57.41 | 2.11 | 3.82% | 54.59 | 57.80 | 88658 | 49843.26 | 9.56% | 4.00 |
| 2026-01-13 | 56.30 | 55.30 | -0.66 | -1.18% | 54.38 | 56.30 | 60702 | 33412.84 | 6.55% | 0.00 |
| 2026-01-12 | 54.01 | 55.96 | 2.35 | 4.38% | 53.15 | 56.30 | 81318 | 44792.54 | 8.77% | 0.00 |
| 2026-01-09 | 52.12 | 53.61 | 1.54 | 2.96% | 51.70 | 53.84 | 55490 | 29473.25 | 5.98% | 0.00 |
| 2026-01-08 | 51.00 | 52.07 | 0.88 | 1.72% | 50.82 | 52.62 | 47821 | 24883.41 | 5.16% | 0.00 |
| 2026-01-07 | 50.62 | 51.19 | 0.48 | 0.95% | 50.21 | 52.75 | 69485 | 35687.60 | 7.49% | 0.00 |
| 2026-01-06 | 51.47 | 50.71 | -0.07 | -0.14% | 50.35 | 51.78 | 46136 | 23516.29 | 4.98% | 0.00 |
| 2026-01-05 | 48.50 | 50.78 | 2.44 | 5.05% | 48.50 | 51.45 | 56550 | 28414.43 | 6.10% | 0.00 |
| 2025-12-31 | 49.07 | 48.34 | -0.73 | -1.49% | 47.89 | 49.07 | 30451 | 14740.27 | 3.28% | 0.00 |
| 2025-12-30 | 48.21 | 49.07 | 0.65 | 1.34% | 48.18 | 49.48 | 29507 | 14497.10 | 3.18% | 0.00 |
| 2025-12-29 | 49.18 | 48.42 | -0.76 | -1.55% | 48.31 | 49.73 | 28910 | 14132.39 | 3.12% | 0.00 |
| 2025-12-26 | 50.00 | 49.18 | -0.76 | -1.52% | 49.00 | 50.08 | 32759 | 16217.22 | 3.53% | 0.00 |
| 2025-12-25 | 50.26 | 49.94 | -0.13 | -0.26% | 49.08 | 50.39 | 39845 | 19729.64 | 4.30% | 0.00 |
| 2025-12-24 | 49.22 | 50.07 | 0.97 | 1.98% | 49.02 | 50.38 | 34484 | 17235.43 | 3.72% | 0.00 |
| 2025-12-23 | 49.46 | 49.10 | -0.29 | -0.59% | 48.94 | 50.31 | 29589 | 14642.65 | 3.19% | 0.00 |
| 2025-12-22 | 49.55 | 49.39 | 0.27 | 0.55% | 49.00 | 50.82 | 31371 | 15615.00 | 3.38% | 0.00 |
| 2025-12-19 | 49.40 | 49.12 | 0.05 | 0.10% | 48.95 | 50.19 | 25431 | 12610.45 | 2.74% | 0.00 |
| 2025-12-18 | 49.11 | 49.07 | -0.74 | -1.49% | 49.00 | 50.33 | 22066 | 10950.74 | 2.38% | 0.00 |
| 2025-12-17 | 48.56 | 49.81 | 1.36 | 2.81% | 47.74 | 49.98 | 31417 | 15325.95 | 3.39% | 0.00 |
| 2025-12-16 | 50.30 | 48.45 | -1.66 | -3.31% | 47.70 | 50.30 | 36163 | 17559.45 | 3.90% | 0.00 |
| 2025-12-15 | 52.55 | 50.11 | -2.96 | -5.58% | 50.03 | 52.64 | 36866 | 18844.04 | 3.98% | 0.00 |
| 2025-12-12 | 52.03 | 53.07 | 0.65 | 1.24% | 51.63 | 54.16 | 32405 | 17173.00 | 3.49% | 0.00 |
| 2025-12-11 | 55.00 | 52.42 | -2.58 | -4.69% | 52.32 | 55.00 | 47214 | 25140.64 | 5.09% | 0.00 |
| 2025-12-10 | 53.00 | 55.00 | 1.41 | 2.63% | 52.52 | 55.75 | 57996 | 31614.24 | 6.25% | 0.00 |
| 2025-12-09 | 52.97 | 53.59 | 0.74 | 1.40% | 52.97 | 56.25 | 59314 | 32354.33 | 6.40% | 0.00 |
| 2025-12-08 | 51.59 | 52.85 | 1.28 | 2.48% | 51.59 | 53.24 | 32221 | 17012.76 | 3.47% | 0.00 |
| 2025-12-05 | 50.78 | 51.57 | 0.77 | 1.52% | 50.08 | 51.80 | 18576 | 9486.68 | 2.00% | 0.00 |
| 2025-12-04 | 51.80 | 50.80 | -0.94 | -1.82% | 49.95 | 52.13 | 25451 | 12900.55 | 2.74% | 0.00 |
| 2025-12-03 | 53.25 | 51.74 | -2.44 | -4.50% | 51.58 | 54.00 | 38149 | 19981.95 | 4.11% | 0.00 |
| 2025-12-02 | 53.00 | 54.18 | 0.98 | 1.84% | 52.61 | 55.80 | 69076 | 37475.20 | 7.45% | 0.00 |
| 2025-12-01 | 51.25 | 53.20 | 2.12 | 4.15% | 50.48 | 53.84 | 54371 | 28605.09 | 5.86% | 0.00 |
| 2025-11-28 | 51.00 | 51.08 | 0.18 | 0.35% | 50.61 | 51.60 | 21872 | 11171.53 | 2.36% | 0.00 |
| 2025-11-27 | 51.00 | 50.90 | 0.41 | 0.81% | 50.20 | 51.48 | 33393 | 16989.48 | 3.60% | 0.00 |
| 2025-11-26 | 50.34 | 50.49 | 0.30 | 0.60% | 50.00 | 51.68 | 29506 | 15057.46 | 3.18% | 0.00 |
| 2025-11-25 | 49.50 | 50.19 | 0.64 | 1.29% | 49.50 | 51.63 | 30140 | 15316.79 | 3.25% | 0.00 |
| 2025-11-24 | 48.11 | 49.55 | 1.89 | 3.97% | 47.89 | 50.52 | 29462 | 14417.32 | 3.18% | 0.00 |
上证大盘股票行情在线 K线走势图
有方科技(688159)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
