方大特钢(600507)股票行情
方大特钢(600507)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 |
|---|
| 2026-02-04 | 6.17 | 6.32 | 0.16 | 2.60% | 6.10 | 6.34 | 331645 | 20673.23 | 1.43% |
| 2026-02-03 | 6.03 | 6.16 | 0.23 | 3.88% | 6.00 | 6.19 | 404958 | 24759.56 | 1.75% |
| 2026-02-02 | 6.42 | 5.93 | -0.55 | -8.49% | 5.93 | 6.45 | 752267 | 45912.49 | 3.25% |
| 2026-01-30 | 6.33 | 6.48 | 0.07 | 1.09% | 6.23 | 6.69 | 760655 | 49418.35 | 3.29% |
| 2026-01-29 | 6.51 | 6.41 | 0.06 | 0.94% | 6.35 | 6.63 | 678031 | 43944.08 | 2.93% |
| 2026-01-28 | 6.21 | 6.35 | 0.14 | 2.25% | 6.19 | 6.36 | 329956 | 20750.01 | 1.43% |
| 2026-01-27 | 6.36 | 6.21 | -0.19 | -2.97% | 6.12 | 6.36 | 336473 | 20918.57 | 1.45% |
| 2026-01-26 | 6.27 | 6.40 | 0.13 | 2.07% | 6.21 | 6.45 | 494495 | 31297.58 | 2.14% |
| 2026-01-23 | 6.33 | 6.27 | -0.04 | -0.63% | 6.13 | 6.34 | 372904 | 23219.93 | 1.61% |
| 2026-01-22 | 6.02 | 6.31 | 0.26 | 4.30% | 5.99 | 6.35 | 458947 | 28539.33 | 1.98% |
| 2026-01-21 | 6.02 | 6.05 | 0.02 | 0.33% | 5.97 | 6.07 | 222610 | 13411.63 | 0.96% |
| 2026-01-20 | 5.95 | 6.03 | 0.08 | 1.34% | 5.93 | 6.05 | 252792 | 15160.20 | 1.09% |
| 2026-01-19 | 5.79 | 5.95 | 0.14 | 2.41% | 5.77 | 5.96 | 273166 | 16120.65 | 1.18% |
| 2026-01-16 | 5.87 | 5.81 | -0.03 | -0.51% | 5.80 | 5.94 | 201638 | 11832.92 | 0.87% |
| 2026-01-15 | 5.78 | 5.84 | 0.05 | 0.86% | 5.76 | 5.89 | 190570 | 11123.13 | 0.82% |
| 2026-01-14 | 5.87 | 5.79 | -0.11 | -1.86% | 5.75 | 5.94 | 338342 | 19799.21 | 1.46% |
| 2026-01-13 | 5.98 | 5.90 | -0.09 | -1.50% | 5.88 | 6.01 | 273162 | 16216.42 | 1.18% |
| 2026-01-12 | 5.91 | 5.99 | 0.05 | 0.84% | 5.91 | 6.02 | 283525 | 16960.64 | 1.23% |
| 2026-01-09 | 5.93 | 5.94 | 0.00 | 0.00% | 5.87 | 6.01 | 271390 | 16060.54 | 1.17% |
| 2026-01-08 | 5.93 | 5.94 | 0.01 | 0.17% | 5.87 | 5.99 | 172596 | 10261.62 | 0.75% |
| 2026-01-07 | 5.96 | 5.93 | -0.02 | -0.34% | 5.90 | 6.01 | 209938 | 12491.22 | 0.91% |
| 2026-01-06 | 5.94 | 5.95 | 0.01 | 0.17% | 5.86 | 5.95 | 214202 | 12663.51 | 0.93% |
| 2026-01-05 | 5.89 | 5.94 | 0.05 | 0.85% | 5.81 | 5.96 | 236143 | 13924.87 | 1.02% |
| 2025-12-31 | 5.93 | 5.89 | -0.06 | -1.01% | 5.81 | 5.95 | 176632 | 10390.68 | 0.76% |
| 2025-12-30 | 5.94 | 5.95 | -0.01 | -0.17% | 5.90 | 6.02 | 161559 | 9644.08 | 0.70% |
| 2025-12-29 | 5.91 | 5.96 | 0.06 | 1.02% | 5.88 | 6.04 | 207052 | 12378.47 | 0.90% |
| 2025-12-26 | 5.86 | 5.90 | 0.04 | 0.68% | 5.86 | 5.94 | 152321 | 8992.51 | 0.66% |
| 2025-12-25 | 5.80 | 5.86 | 0.04 | 0.69% | 5.75 | 5.91 | 159204 | 9315.80 | 0.69% |
| 2025-12-24 | 5.74 | 5.82 | 0.07 | 1.22% | 5.71 | 5.83 | 158307 | 9162.42 | 0.68% |
| 2025-12-23 | 5.81 | 5.75 | -0.05 | -0.86% | 5.72 | 5.82 | 162445 | 9353.67 | 0.70% |
| 2025-12-22 | 5.86 | 5.80 | -0.03 | -0.51% | 5.78 | 6.00 | 218403 | 12805.76 | 0.94% |
| 2025-12-19 | 5.76 | 5.83 | 0.06 | 1.04% | 5.76 | 5.89 | 171694 | 10018.37 | 0.74% |
| 2025-12-18 | 5.76 | 5.77 | 0.00 | 0.00% | 5.73 | 5.83 | 139219 | 8058.14 | 0.60% |
| 2025-12-17 | 5.74 | 5.77 | 0.05 | 0.87% | 5.67 | 5.79 | 109352 | 6268.08 | 0.47% |
| 2025-12-16 | 5.90 | 5.72 | -0.19 | -3.21% | 5.69 | 5.91 | 211325 | 12159.28 | 0.91% |
| 2025-12-15 | 5.68 | 5.91 | 0.23 | 4.05% | 5.61 | 5.97 | 268805 | 15826.61 | 1.16% |
| 2025-12-12 | 5.64 | 5.68 | 0.05 | 0.89% | 5.64 | 5.75 | 184895 | 10551.51 | 0.80% |
| 2025-12-11 | 5.59 | 5.63 | 0.02 | 0.36% | 5.58 | 5.69 | 175571 | 9907.64 | 0.76% |
| 2025-12-10 | 5.55 | 5.61 | 0.02 | 0.36% | 5.50 | 5.65 | 163174 | 9110.77 | 0.71% |
| 2025-12-09 | 5.79 | 5.59 | -0.21 | -3.62% | 5.58 | 5.80 | 268589 | 15182.20 | 1.16% |
| 2025-12-08 | 5.95 | 5.80 | -0.14 | -2.36% | 5.76 | 5.98 | 258805 | 15084.10 | 1.12% |
| 2025-12-05 | 5.90 | 5.94 | 0.04 | 0.68% | 5.75 | 5.96 | 272725 | 16028.08 | 1.18% |
| 2025-12-04 | 5.90 | 5.90 | 0.00 | 0.00% | 5.83 | 5.93 | 197147 | 11595.69 | 0.85% |
| 2025-12-03 | 5.95 | 5.90 | -0.06 | -1.01% | 5.86 | 5.99 | 164954 | 9774.92 | 0.71% |
| 2025-12-02 | 5.98 | 5.96 | -0.04 | -0.67% | 5.88 | 6.00 | 275478 | 16342.85 | 1.19% |
| 2025-12-01 | 5.97 | 6.00 | 0.02 | 0.33% | 5.97 | 6.05 | 166751 | 10022.48 | 0.72% |
| 2025-11-28 | 5.97 | 5.98 | 0.01 | 0.17% | 5.89 | 6.02 | 212171 | 12651.80 | 0.92% |
| 2025-11-27 | 5.88 | 5.97 | 0.08 | 1.36% | 5.81 | 5.98 | 344338 | 20399.18 | 1.49% |
| 2025-11-26 | 5.95 | 5.89 | -0.02 | -0.34% | 5.87 | 5.99 | 388424 | 22998.31 | 1.68% |
| 2025-11-25 | 5.99 | 5.91 | -0.03 | -0.51% | 5.90 | 6.05 | 273060 | 16329.98 | 1.18% |
| 2025-11-24 | 5.96 | 5.94 | -0.01 | -0.17% | 5.94 | 6.04 | 203385 | 12178.38 | 0.88% |
| 2025-11-21 | 6.13 | 5.95 | -0.19 | -3.09% | 5.94 | 6.15 | 209408 | 12631.66 | 0.91% |
| 2025-11-20 | 6.12 | 6.14 | -0.03 | -0.49% | 6.12 | 6.22 | 147090 | 9067.61 | 0.64% |
| 2025-11-19 | 6.07 | 6.17 | 0.13 | 2.15% | 5.96 | 6.22 | 316714 | 19291.87 | 1.37% |
| 2025-11-18 | 6.24 | 6.04 | -0.21 | -3.36% | 6.01 | 6.27 | 297463 | 18141.37 | 1.29% |
| 2025-11-17 | 6.29 | 6.25 | -0.04 | -0.64% | 6.23 | 6.34 | 185475 | 11636.13 | 0.80% |
| 2025-11-14 | 6.30 | 6.29 | -0.04 | -0.63% | 6.27 | 6.39 | 175095 | 11067.06 | 0.76% |
| 2025-11-13 | 6.33 | 6.33 | 0.01 | 0.16% | 6.21 | 6.40 | 277183 | 17441.70 | 1.20% |
| 2025-11-12 | 6.17 | 6.32 | 0.15 | 2.43% | 6.14 | 6.34 | 428478 | 26811.68 | 1.85% |
| 2025-11-11 | 6.10 | 6.17 | 0.04 | 0.65% | 6.08 | 6.19 | 225765 | 13883.67 | 0.98% |
| 2025-11-10 | 6.21 | 6.13 | -0.06 | -0.97% | 6.10 | 6.25 | 278917 | 17167.88 | 1.21% |
| 2025-11-07 | 6.14 | 6.19 | 0.07 | 1.14% | 6.11 | 6.23 | 284384 | 17583.05 | 1.23% |
| 2025-11-06 | 6.11 | 6.12 | 0.01 | 0.16% | 6.06 | 6.14 | 263742 | 16090.60 | 1.14% |
| 2025-11-05 | 6.00 | 6.11 | 0.07 | 1.16% | 5.93 | 6.17 | 275146 | 16700.96 | 1.19% |
| 2025-11-04 | 6.11 | 6.04 | -0.12 | -1.95% | 6.01 | 6.19 | 335586 | 20458.41 | 1.45% |
| 2025-11-03 | 6.05 | 6.16 | 0.24 | 4.05% | 5.97 | 6.18 | 659726 | 40109.79 | 2.85% |
| 2025-10-31 | 5.90 | 5.92 | 0.02 | 0.34% | 5.90 | 6.05 | 754730 | 45082.17 | 3.26% |
| 2025-10-30 | 5.80 | 5.90 | 0.36 | 6.50% | 5.80 | 6.09 | 981725 | 58585.60 | 4.24% |
| 2025-10-29 | 5.48 | 5.54 | 0.06 | 1.09% | 5.37 | 5.55 | 214676 | 11700.77 | 0.93% |
| 2025-10-28 | 5.58 | 5.48 | -0.10 | -1.79% | 5.45 | 5.58 | 182729 | 10048.83 | 0.79% |
| 2025-10-27 | 5.45 | 5.58 | 0.14 | 2.57% | 5.45 | 5.70 | 291966 | 16260.58 | 1.26% |
| 2025-10-24 | 5.55 | 5.44 | -0.12 | -2.16% | 5.42 | 5.58 | 178613 | 9766.32 | 0.77% |
| 2025-10-23 | 5.57 | 5.56 | -0.01 | -0.18% | 5.40 | 5.57 | 206322 | 11327.00 | 0.89% |
| 2025-10-22 | 5.42 | 5.57 | 0.15 | 2.77% | 5.39 | 5.61 | 315673 | 17508.95 | 1.36% |
| 2025-10-21 | 5.36 | 5.42 | 0.06 | 1.12% | 5.32 | 5.45 | 144703 | 7809.45 | 0.63% |
| 2025-10-20 | 5.39 | 5.36 | -0.03 | -0.56% | 5.33 | 5.43 | 149359 | 8007.34 | 0.65% |
| 2025-10-17 | 5.35 | 5.39 | 0.03 | 0.56% | 5.35 | 5.52 | 202552 | 10972.69 | 0.88% |
| 2025-10-16 | 5.49 | 5.36 | -0.14 | -2.55% | 5.33 | 5.49 | 188911 | 10164.36 | 0.82% |
| 2025-10-15 | 5.48 | 5.50 | 0.03 | 0.55% | 5.46 | 5.58 | 180337 | 9954.39 | 0.78% |
| 2025-10-14 | 5.55 | 5.47 | -0.05 | -0.91% | 5.43 | 5.58 | 237799 | 13079.94 | 1.03% |
上证大盘股票行情在线 K线走势图
方大特钢(600507)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
