有方科技(688159)股票行情 有方科技股票行情 688159股票行情_爱股网
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 |
|---|
| 2025-10-27 | 61.79 | 60.20 | -0.02 | -0.03% | 59.40 | 61.79 | 27718 | 16732.69 | 2.99% | 0.00 |
| 2025-10-24 | 58.77 | 60.22 | 2.12 | 3.65% | 58.25 | 60.32 | 27632 | 16524.34 | 2.98% | 0.00 |
| 2025-10-23 | 59.41 | 58.10 | -1.68 | -2.81% | 57.49 | 59.58 | 25611 | 14886.49 | 2.76% | 0.00 |
| 2025-10-22 | 59.90 | 59.78 | -0.52 | -0.86% | 59.40 | 61.15 | 20943 | 12602.83 | 2.26% | 0.00 |
| 2025-10-21 | 59.51 | 60.30 | 1.01 | 1.70% | 59.07 | 60.50 | 24293 | 14546.48 | 2.62% | 2.00 |
| 2025-10-20 | 58.99 | 59.29 | 1.42 | 2.45% | 58.39 | 60.20 | 26203 | 15510.51 | 2.83% | 0.00 |
| 2025-10-17 | 59.41 | 57.87 | -2.01 | -3.36% | 57.82 | 59.90 | 24838 | 14569.12 | 2.68% | 0.00 |
| 2025-10-16 | 61.80 | 59.88 | -1.72 | -2.79% | 59.55 | 61.80 | 34548 | 20890.24 | 3.73% | 0.00 |
| 2025-10-15 | 61.69 | 61.60 | 0.42 | 0.69% | 60.60 | 62.10 | 30883 | 18947.22 | 3.33% | 0.00 |
| 2025-10-14 | 64.10 | 61.18 | -2.25 | -3.55% | 60.66 | 65.20 | 37058 | 23276.53 | 4.00% | 0.00 |
| 2025-10-13 | 61.41 | 63.43 | -0.72 | -1.12% | 61.05 | 63.92 | 36107 | 22679.62 | 3.89% | 0.00 |
| 2025-10-10 | 67.79 | 64.15 | -3.95 | -5.80% | 63.93 | 68.80 | 49640 | 32684.05 | 5.35% | 0.00 |
| 2025-10-09 | 70.31 | 68.10 | -3.00 | -4.22% | 68.05 | 70.99 | 67949 | 47178.80 | 7.33% | 0.00 |
| 2025-09-30 | 71.80 | 71.10 | -0.75 | -1.04% | 71.03 | 72.98 | 41042 | 29439.85 | 4.43% | 0.00 |
| 2025-09-29 | 67.27 | 71.85 | 4.48 | 6.65% | 66.46 | 74.50 | 75378 | 53352.91 | 8.13% | 0.00 |
| 2025-09-26 | 71.00 | 67.37 | -4.35 | -6.07% | 67.23 | 71.48 | 60278 | 41380.73 | 6.50% | 1.70 |
| 2025-09-25 | 72.55 | 71.72 | -0.88 | -1.21% | 71.50 | 73.68 | 42586 | 30861.76 | 4.59% | 0.00 |
| 2025-09-24 | 70.70 | 72.60 | 0.67 | 0.93% | 69.20 | 74.68 | 55140 | 39870.50 | 5.95% | 0.00 |
| 2025-09-23 | 74.99 | 71.93 | -2.64 | -3.54% | 69.31 | 75.88 | 62559 | 44890.89 | 6.75% | 0.00 |
| 2025-09-22 | 74.00 | 74.57 | 0.62 | 0.84% | 73.08 | 75.62 | 41587 | 30997.61 | 4.48% | 0.00 |
| 2025-09-19 | 77.99 | 73.95 | -3.53 | -4.56% | 73.00 | 77.99 | 62961 | 47224.98 | 6.79% | 0.00 |
| 2025-09-18 | 82.18 | 77.48 | -5.11 | -6.19% | 76.10 | 83.55 | 89457 | 71647.34 | 9.65% | 0.00 |
| 2025-09-17 | 72.95 | 82.59 | 9.47 | 12.95% | 72.95 | 84.95 | 110175 | 87331.11 | 11.88% | 0.00 |
| 2025-09-16 | 72.20 | 73.12 | 0.66 | 0.91% | 70.01 | 74.04 | 53258 | 38312.22 | 5.74% | 0.00 |
| 2025-09-15 | 70.00 | 72.46 | 1.21 | 1.70% | 69.30 | 74.69 | 59869 | 43334.89 | 6.46% | 0.00 |
| 2025-09-12 | 70.50 | 71.25 | -0.38 | -0.53% | 69.20 | 75.00 | 76384 | 55206.09 | 8.24% | 0.00 |
| 2025-09-11 | 71.00 | 71.63 | 2.65 | 3.84% | 68.65 | 73.60 | 64119 | 45922.04 | 6.91% | 0.00 |
| 2025-09-10 | 70.00 | 68.98 | 1.14 | 1.68% | 68.47 | 71.68 | 45015 | 31443.71 | 4.85% | 0.00 |
| 2025-09-09 | 69.87 | 67.84 | -2.45 | -3.49% | 67.39 | 70.29 | 32128 | 22093.02 | 3.46% | 0.00 |
| 2025-09-08 | 68.12 | 70.29 | 1.25 | 1.81% | 67.51 | 71.00 | 50374 | 35093.98 | 5.43% | 0.00 |
| 2025-09-05 | 64.00 | 69.04 | 5.93 | 9.40% | 62.01 | 69.69 | 77529 | 51515.32 | 8.36% | 0.00 |
| 2025-09-04 | 69.00 | 63.11 | -5.74 | -8.34% | 61.00 | 70.25 | 75648 | 49039.85 | 8.16% | 0.00 |
| 2025-09-03 | 68.93 | 68.85 | -1.07 | -1.53% | 67.85 | 71.50 | 51808 | 36050.44 | 5.59% | 0.00 |
| 2025-09-02 | 76.24 | 69.92 | -7.24 | -9.38% | 68.66 | 76.80 | 123651 | 88442.45 | 13.33% | 0.00 |
| 2025-09-01 | 72.01 | 77.16 | 8.56 | 12.48% | 70.21 | 78.60 | 143157 | 106832.95 | 15.44% | 0.00 |
| 2025-08-29 | 69.05 | 68.60 | -1.95 | -2.76% | 67.25 | 71.68 | 83398 | 57413.52 | 8.99% | 0.00 |
| 2025-08-28 | 72.63 | 70.55 | 0.48 | 0.69% | 68.89 | 74.55 | 101037 | 71755.66 | 10.90% | 14.45 |
| 2025-08-27 | 68.00 | 70.07 | 1.97 | 2.89% | 67.15 | 73.90 | 120178 | 85463.48 | 12.96% | 0.00 |
| 2025-08-26 | 71.00 | 68.10 | -3.39 | -4.74% | 67.58 | 71.00 | 62828 | 43012.54 | 6.78% | 0.00 |
| 2025-08-25 | 67.15 | 71.49 | 3.61 | 5.32% | 66.50 | 72.22 | 101271 | 69567.88 | 10.92% | 0.00 |
| 2025-08-22 | 67.35 | 67.88 | 0.43 | 0.64% | 67.03 | 69.79 | 66248 | 45112.01 | 7.14% | 0.00 |
| 2025-08-21 | 71.83 | 67.45 | -3.75 | -5.27% | 67.00 | 71.83 | 57874 | 39805.54 | 6.24% | 0.00 |
| 2025-08-20 | 70.52 | 71.20 | -1.71 | -2.35% | 68.52 | 71.71 | 67247 | 47284.95 | 7.25% | 0.00 |
| 2025-08-19 | 73.58 | 72.91 | -0.90 | -1.22% | 71.64 | 75.61 | 67284 | 49383.41 | 7.26% | 0.00 |
| 2025-08-18 | 74.00 | 73.81 | -0.85 | -1.14% | 71.78 | 76.41 | 97160 | 71982.67 | 10.48% | 0.00 |
| 2025-08-15 | 74.70 | 74.66 | 2.80 | 3.90% | 69.68 | 76.80 | 130597 | 95609.42 | 14.08% | 2.00 |
| 2025-08-14 | 61.00 | 71.86 | 11.98 | 20.01% | 61.00 | 71.86 | 132639 | 89539.27 | 14.30% | 2.00 |
| 2025-08-13 | 60.35 | 59.88 | -0.71 | -1.17% | 59.41 | 60.97 | 45333 | 27285.34 | 4.89% | 0.00 |
| 2025-08-12 | 58.20 | 60.59 | 2.36 | 4.05% | 57.50 | 61.00 | 85699 | 51079.84 | 9.24% | 0.00 |
| 2025-08-11 | 56.00 | 58.23 | 2.46 | 4.41% | 55.63 | 58.70 | 50877 | 29318.77 | 5.49% | 0.00 |
| 2025-08-08 | 57.07 | 55.77 | -1.83 | -3.18% | 55.07 | 57.57 | 38647 | 21723.94 | 4.17% | 0.00 |
| 2025-08-07 | 58.57 | 57.60 | -1.16 | -1.97% | 57.34 | 60.30 | 52514 | 30697.47 | 5.66% | 0.00 |
| 2025-08-06 | 57.90 | 58.76 | 0.78 | 1.35% | 57.29 | 59.25 | 38782 | 22615.82 | 4.18% | 0.00 |
| 2025-08-05 | 58.54 | 57.98 | -0.26 | -0.45% | 55.80 | 59.26 | 68298 | 39110.84 | 7.37% | 0.00 |
| 2025-08-04 | 57.01 | 58.24 | -0.29 | -0.50% | 56.80 | 58.58 | 38498 | 22206.35 | 4.15% | 0.00 |
| 2025-08-01 | 59.51 | 58.53 | -0.89 | -1.50% | 58.03 | 60.22 | 36736 | 21619.52 | 3.96% | 0.00 |
| 2025-07-31 | 61.50 | 59.42 | -2.31 | -3.74% | 58.55 | 62.40 | 65634 | 39560.81 | 7.08% | 0.00 |
| 2025-07-30 | 61.98 | 61.73 | -0.87 | -1.39% | 60.60 | 63.52 | 54335 | 33645.71 | 5.86% | 0.00 |
| 2025-07-29 | 59.95 | 62.60 | 2.41 | 4.00% | 59.12 | 62.66 | 76058 | 46316.77 | 8.20% | 0.00 |
| 2025-07-28 | 57.96 | 60.19 | 3.39 | 5.97% | 57.70 | 60.52 | 79275 | 47177.88 | 8.55% | 3.00 |
| 2025-07-25 | 59.01 | 56.80 | -2.40 | -4.05% | 56.23 | 59.17 | 62413 | 35880.49 | 6.73% | 0.00 |
| 2025-07-24 | 59.00 | 59.20 | 0.05 | 0.08% | 58.21 | 59.88 | 47980 | 28336.89 | 5.17% | 0.00 |
| 2025-07-23 | 59.79 | 59.15 | -1.15 | -1.91% | 58.31 | 62.30 | 69118 | 41542.18 | 7.45% | 0.00 |
| 2025-07-22 | 60.00 | 60.30 | -0.88 | -1.44% | 57.22 | 61.98 | 123641 | 72540.87 | 13.33% | 0.00 |
| 2025-07-21 | 56.06 | 61.18 | 5.58 | 10.04% | 54.55 | 62.40 | 145924 | 85513.48 | 15.74% | 0.00 |
| 2025-07-18 | 53.80 | 55.60 | 1.10 | 2.02% | 51.00 | 56.60 | 122988 | 64782.93 | 13.26% | 0.00 |
| 2025-07-17 | 54.20 | 54.60 | -0.20 | -0.36% | 53.31 | 57.31 | 87436 | 48454.63 | 9.43% | 0.00 |
| 2025-07-16 | 52.38 | 54.80 | 2.50 | 4.78% | 51.68 | 56.50 | 109957 | 60016.79 | 11.86% | 0.00 |
| 2025-07-15 | 51.95 | 52.30 | 0.10 | 0.19% | 51.01 | 52.88 | 67634 | 35261.64 | 7.29% | 0.00 |
| 2025-07-14 | 50.86 | 52.20 | 0.46 | 0.89% | 50.80 | 52.60 | 68802 | 35587.90 | 7.42% | 0.00 |
| 2025-07-11 | 56.90 | 51.74 | -3.60 | -6.51% | 51.00 | 58.00 | 117035 | 61970.84 | 12.62% | 0.00 |
| 2025-07-10 | 54.00 | 55.34 | 1.06 | 1.95% | 53.00 | 55.89 | 71671 | 38741.75 | 7.73% | 0.00 |
| 2025-07-09 | 59.81 | 54.28 | -4.59 | -7.80% | 53.05 | 59.81 | 96683 | 53540.04 | 10.43% | 0.00 |
| 2025-07-08 | 55.88 | 58.87 | 2.69 | 4.79% | 54.00 | 59.20 | 78331 | 44572.64 | 8.45% | 0.00 |
| 2025-07-07 | 62.00 | 56.18 | -7.32 | -11.53% | 52.52 | 62.50 | 117760 | 66115.23 | 12.70% | 0.00 |
| 2025-07-04 | 61.81 | 63.50 | 1.45 | 2.34% | 61.05 | 67.17 | 81730 | 52628.84 | 8.81% | 0.00 |
| 2025-07-03 | 62.85 | 62.05 | -0.90 | -1.43% | 61.42 | 64.30 | 56404 | 35267.31 | 6.08% | 0.00 |
| 2025-07-02 | 68.19 | 62.95 | -5.93 | -8.61% | 62.60 | 68.22 | 75599 | 48670.41 | 8.15% | 0.00 |
| 2025-07-01 | 72.00 | 68.88 | -2.79 | -3.89% | 68.39 | 72.50 | 56103 | 39001.54 | 6.05% | 0.00 |
| 2025-06-30 | 74.53 | 71.67 | -2.36 | -3.19% | 69.80 | 75.60 | 79267 | 56874.45 | 8.64% | 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
