方正科技(600601)股票行情
方正科技(600601)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 | 9.90 | 10.05 | 0.25 | 2.55% | 9.86 | 10.12 | 745823 | 74799.58 | 1.79% |
| 2026-03-24 | 9.53 | 9.80 | 0.45 | 4.81% | 9.37 | 9.83 | 1015364 | 97333.02 | 2.43% |
| 2026-03-23 | 9.73 | 9.35 | -0.65 | -6.50% | 9.26 | 9.81 | 1075040 | 102411.65 | 2.58% |
| 2026-03-20 | 10.17 | 10.00 | -0.15 | -1.48% | 9.89 | 10.35 | 792902 | 80249.34 | 1.90% |
| 2026-03-19 | 10.38 | 10.15 | -0.37 | -3.52% | 10.09 | 10.44 | 741386 | 75854.55 | 1.78% |
| 2026-03-18 | 10.42 | 10.52 | 0.12 | 1.15% | 10.24 | 10.56 | 742693 | 77348.52 | 1.78% |
| 2026-03-17 | 10.78 | 10.40 | -0.33 | -3.08% | 10.37 | 10.96 | 899429 | 95281.89 | 2.16% |
| 2026-03-16 | 10.53 | 10.73 | 0.21 | 2.00% | 10.40 | 10.80 | 791436 | 83616.03 | 1.90% |
| 2026-03-13 | 10.44 | 10.52 | 0.00 | 0.00% | 10.40 | 10.65 | 659966 | 69417.40 | 1.58% |
| 2026-03-12 | 10.68 | 10.52 | -0.20 | -1.87% | 10.44 | 10.87 | 691708 | 73275.16 | 1.66% |
| 2026-03-11 | 10.86 | 10.72 | -0.14 | -1.29% | 10.68 | 10.99 | 646747 | 69869.44 | 1.55% |
| 2026-03-10 | 10.65 | 10.86 | 0.35 | 3.33% | 10.63 | 10.88 | 850621 | 92011.55 | 2.04% |
| 2026-03-09 | 10.53 | 10.51 | -0.19 | -1.78% | 10.18 | 10.55 | 949611 | 98205.74 | 2.28% |
| 2026-03-06 | 10.82 | 10.70 | -0.19 | -1.74% | 10.63 | 10.95 | 698501 | 74941.73 | 1.67% |
| 2026-03-05 | 10.72 | 10.89 | 0.36 | 3.42% | 10.71 | 11.09 | 1129273 | 123643.91 | 2.71% |
| 2026-03-04 | 10.36 | 10.53 | 0.02 | 0.19% | 10.30 | 10.76 | 716447 | 75702.42 | 1.72% |
| 2026-03-03 | 11.07 | 10.51 | -0.57 | -5.14% | 10.50 | 11.15 | 1164418 | 125611.17 | 2.79% |
| 2026-03-02 | 11.08 | 11.08 | -0.27 | -2.38% | 10.96 | 11.19 | 1157958 | 128107.15 | 2.78% |
| 2026-02-27 | 11.33 | 11.35 | -0.58 | -4.86% | 10.95 | 11.35 | 2436716 | 270830.22 | 5.84% |
| 2026-02-26 | 11.68 | 11.93 | 0.27 | 2.32% | 11.52 | 12.10 | 1714102 | 203137.75 | 4.11% |
| 2026-02-25 | 11.55 | 11.66 | 0.13 | 1.13% | 11.49 | 11.70 | 1090695 | 126597.08 | 2.62% |
| 2026-02-24 | 11.20 | 11.53 | 0.45 | 4.06% | 11.18 | 11.76 | 1396330 | 160920.27 | 3.35% |
| 2026-02-13 | 11.11 | 11.08 | -0.09 | -0.81% | 11.07 | 11.24 | 748677 | 83464.92 | 1.80% |
| 2026-02-12 | 11.06 | 11.17 | 0.15 | 1.36% | 11.00 | 11.19 | 705212 | 78261.24 | 1.69% |
| 2026-02-11 | 11.11 | 11.02 | -0.11 | -0.99% | 11.01 | 11.22 | 601099 | 66704.05 | 1.44% |
| 2026-02-10 | 11.12 | 11.13 | 0.03 | 0.27% | 11.06 | 11.20 | 662899 | 73874.93 | 1.59% |
| 2026-02-09 | 11.20 | 11.10 | 0.03 | 0.27% | 11.01 | 11.25 | 958533 | 106385.93 | 2.30% |
| 2026-02-06 | 10.64 | 11.07 | 0.36 | 3.36% | 10.50 | 11.43 | 1674250 | 184579.70 | 4.01% |
| 2026-02-05 | 10.85 | 10.71 | -0.28 | -2.55% | 10.57 | 10.94 | 1140090 | 122044.65 | 2.73% |
| 2026-02-04 | 11.12 | 10.99 | -0.21 | -1.88% | 10.87 | 11.15 | 973140 | 106851.80 | 2.33% |
| 2026-02-03 | 11.18 | 11.20 | 0.18 | 1.63% | 10.96 | 11.22 | 874197 | 97180.12 | 2.10% |
| 2026-02-02 | 11.33 | 11.02 | -0.27 | -2.39% | 11.00 | 11.42 | 936819 | 105277.19 | 2.25% |
| 2026-01-30 | 11.11 | 11.29 | 0.13 | 1.16% | 10.91 | 11.42 | 1157542 | 129601.16 | 2.78% |
| 2026-01-29 | 11.55 | 11.16 | -0.51 | -4.37% | 11.16 | 11.70 | 1526352 | 174018.58 | 3.66% |
| 2026-01-28 | 11.88 | 11.67 | -0.20 | -1.68% | 11.62 | 11.94 | 1207349 | 141613.77 | 2.90% |
| 2026-01-27 | 12.15 | 11.87 | -0.32 | -2.63% | 11.53 | 12.24 | 1722750 | 204053.08 | 4.13% |
| 2026-01-26 | 12.32 | 12.19 | -0.31 | -2.48% | 12.15 | 12.48 | 1204054 | 147455.55 | 2.89% |
| 2026-01-23 | 12.90 | 12.50 | -0.02 | -0.16% | 12.45 | 12.98 | 1718547 | 215861.42 | 4.12% |
| 2026-01-22 | 12.45 | 12.52 | 0.18 | 1.46% | 12.35 | 12.80 | 1424498 | 178320.75 | 3.42% |
| 2026-01-21 | 12.17 | 12.34 | 0.05 | 0.41% | 12.15 | 12.44 | 1095810 | 135312.67 | 2.63% |
| 2026-01-20 | 12.46 | 12.29 | -0.26 | -2.07% | 12.13 | 12.50 | 1408090 | 172399.33 | 3.38% |
| 2026-01-19 | 12.24 | 12.55 | 0.07 | 0.56% | 12.11 | 12.65 | 1664115 | 207115.17 | 3.99% |
| 2026-01-16 | 12.70 | 12.48 | -0.08 | -0.64% | 12.31 | 12.75 | 1614599 | 201568.95 | 3.87% |
| 2026-01-15 | 12.20 | 12.56 | 0.32 | 2.61% | 12.11 | 12.58 | 1775980 | 219375.80 | 4.26% |
| 2026-01-14 | 12.24 | 12.24 | 0.09 | 0.74% | 12.15 | 12.50 | 1643919 | 202623.64 | 3.94% |
| 2026-01-13 | 12.72 | 12.15 | -0.62 | -4.86% | 12.08 | 12.77 | 2011367 | 248616.78 | 4.82% |
| 2026-01-12 | 13.15 | 12.77 | -0.25 | -1.92% | 12.56 | 13.16 | 2252245 | 287042.38 | 5.40% |
| 2026-01-09 | 13.00 | 13.02 | 0.03 | 0.23% | 12.63 | 13.17 | 1961406 | 254017.52 | 4.70% |
| 2026-01-08 | 13.32 | 12.99 | -0.34 | -2.55% | 12.89 | 13.45 | 2663856 | 351148.81 | 6.39% |
| 2026-01-07 | 12.60 | 13.33 | 0.73 | 5.79% | 12.47 | 13.86 | 4700530 | 631449.31 | 11.27% |
| 2026-01-06 | 12.30 | 12.60 | 0.31 | 2.52% | 12.25 | 12.69 | 2906434 | 363223.19 | 6.97% |
| 2026-01-05 | 11.81 | 12.29 | 0.57 | 4.86% | 11.81 | 12.34 | 2667091 | 324750.69 | 6.40% |
| 2025-12-31 | 12.00 | 11.72 | -0.33 | -2.74% | 11.61 | 12.05 | 1787252 | 210634.34 | 4.29% |
| 2025-12-30 | 11.92 | 12.05 | 0.04 | 0.33% | 11.89 | 12.60 | 1822900 | 222373.42 | 4.37% |
| 2025-12-29 | 12.22 | 12.01 | -0.21 | -1.72% | 12.00 | 12.46 | 1862845 | 226414.77 | 4.47% |
| 2025-12-26 | 12.22 | 12.22 | -0.06 | -0.49% | 12.10 | 12.44 | 1382045 | 169573.33 | 3.31% |
| 2025-12-25 | 12.45 | 12.28 | -0.19 | -1.52% | 12.21 | 12.47 | 1413035 | 173869.16 | 3.39% |
| 2025-12-24 | 12.23 | 12.47 | 0.28 | 2.30% | 12.12 | 12.66 | 2567316 | 318891.12 | 6.16% |
| 2025-12-23 | 11.93 | 12.19 | 0.16 | 1.33% | 11.92 | 12.39 | 2031420 | 246437.42 | 4.87% |
| 2025-12-22 | 11.85 | 12.03 | 0.23 | 1.95% | 11.85 | 12.22 | 1740370 | 210199.34 | 4.17% |
| 2025-12-19 | 11.86 | 11.80 | 0.07 | 0.60% | 11.73 | 11.97 | 944511 | 111782.59 | 2.26% |
| 2025-12-18 | 11.81 | 11.73 | -0.36 | -2.98% | 11.72 | 11.98 | 1279212 | 151265.44 | 3.07% |
| 2025-12-17 | 11.70 | 12.09 | 0.37 | 3.16% | 11.51 | 12.19 | 1934820 | 230324.30 | 4.64% |
| 2025-12-16 | 11.79 | 11.72 | -0.18 | -1.51% | 11.68 | 12.18 | 1345935 | 160067.08 | 3.23% |
| 2025-12-15 | 12.10 | 11.90 | -0.55 | -4.42% | 11.90 | 12.26 | 1677331 | 201182.91 | 4.02% |
| 2025-12-12 | 12.28 | 12.45 | -0.07 | -0.56% | 11.81 | 12.49 | 3262289 | 397164.22 | 7.82% |
| 2025-12-11 | 12.13 | 12.52 | 0.48 | 3.99% | 11.75 | 13.14 | 3961164 | 496056.78 | 9.50% |
| 2025-12-10 | 12.13 | 12.04 | -0.25 | -2.03% | 11.75 | 12.30 | 1992766 | 238665.52 | 4.78% |
| 2025-12-09 | 11.90 | 12.29 | 0.39 | 3.28% | 11.83 | 12.62 | 3201620 | 392628.31 | 7.68% |
| 2025-12-08 | 11.47 | 11.90 | 0.37 | 3.21% | 11.42 | 12.04 | 1838734 | 217446.22 | 4.41% |
| 2025-12-05 | 11.58 | 11.53 | -0.06 | -0.52% | 11.26 | 11.64 | 1068110 | 122587.34 | 2.56% |
| 2025-12-04 | 11.44 | 11.59 | 0.04 | 0.35% | 11.17 | 11.69 | 1267161 | 144577.30 | 3.04% |
| 2025-12-03 | 11.95 | 11.55 | -0.41 | -3.43% | 11.54 | 12.07 | 1481263 | 173695.39 | 3.55% |
| 2025-12-02 | 12.29 | 11.96 | -0.39 | -3.16% | 11.91 | 12.29 | 1872310 | 224622.59 | 4.49% |
| 2025-12-01 | 12.00 | 12.35 | 0.36 | 3.00% | 11.70 | 12.40 | 3164617 | 381817.56 | 7.59% |
| 2025-11-28 | 11.51 | 11.99 | 0.41 | 3.54% | 11.43 | 12.29 | 2989934 | 356442.91 | 7.17% |
| 2025-11-27 | 11.50 | 11.58 | -0.04 | -0.34% | 11.31 | 12.17 | 2491549 | 295570.62 | 5.97% |
| 2025-11-26 | 11.48 | 11.62 | -0.21 | -1.78% | 11.14 | 12.08 | 2799440 | 325971.91 | 6.71% |
| 2025-11-25 | 11.42 | 11.83 | 0.48 | 4.23% | 11.40 | 12.40 | 3164221 | 378656.06 | 7.59% |
| 2025-11-24 | 11.76 | 11.35 | -0.40 | -3.40% | 10.91 | 12.19 | 2908632 | 334443.09 | 6.97% |
上证大盘股票行情在线 K线走势图
方正科技(600601)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
