方正证券(601901)股票行情
方正证券(601901)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 | 6.94 | 7.02 | 0.08 | 1.15% | 6.93 | 7.05 | 515806 | 36038.83 | 0.63% |
| 2026-03-24 | 6.93 | 6.94 | 0.09 | 1.31% | 6.86 | 7.00 | 721589 | 50054.99 | 0.88% |
| 2026-03-23 | 7.11 | 6.85 | -0.34 | -4.73% | 6.81 | 7.12 | 914060 | 63614.02 | 1.11% |
| 2026-03-20 | 7.29 | 7.19 | -0.10 | -1.37% | 7.19 | 7.31 | 522348 | 37902.45 | 0.63% |
| 2026-03-19 | 7.35 | 7.29 | -0.10 | -1.35% | 7.25 | 7.36 | 508924 | 37207.23 | 0.62% |
| 2026-03-18 | 7.39 | 7.39 | -0.01 | -0.14% | 7.34 | 7.40 | 404599 | 29799.70 | 0.49% |
| 2026-03-17 | 7.38 | 7.40 | 0.02 | 0.27% | 7.38 | 7.51 | 606858 | 45206.80 | 0.74% |
| 2026-03-16 | 7.38 | 7.38 | -0.03 | -0.40% | 7.34 | 7.40 | 396461 | 29208.06 | 0.48% |
| 2026-03-13 | 7.38 | 7.41 | 0.01 | 0.14% | 7.36 | 7.47 | 465035 | 34475.91 | 0.56% |
| 2026-03-12 | 7.36 | 7.40 | 0.02 | 0.27% | 7.36 | 7.43 | 460373 | 34064.36 | 0.56% |
| 2026-03-11 | 7.36 | 7.38 | 0.01 | 0.14% | 7.33 | 7.40 | 403927 | 29772.34 | 0.49% |
| 2026-03-10 | 7.33 | 7.37 | 0.07 | 0.96% | 7.33 | 7.38 | 488997 | 35944.13 | 0.59% |
| 2026-03-09 | 7.33 | 7.30 | -0.13 | -1.75% | 7.28 | 7.34 | 700585 | 51175.88 | 0.85% |
| 2026-03-06 | 7.35 | 7.43 | 0.05 | 0.68% | 7.34 | 7.45 | 457250 | 33867.05 | 0.56% |
| 2026-03-05 | 7.39 | 7.38 | 0.05 | 0.68% | 7.35 | 7.41 | 430861 | 31778.84 | 0.52% |
| 2026-03-04 | 7.37 | 7.33 | -0.09 | -1.21% | 7.31 | 7.40 | 713410 | 52449.63 | 0.87% |
| 2026-03-03 | 7.56 | 7.42 | -0.13 | -1.72% | 7.40 | 7.59 | 871298 | 65363.89 | 1.06% |
| 2026-03-02 | 7.62 | 7.55 | -0.13 | -1.69% | 7.52 | 7.63 | 817241 | 61805.62 | 0.99% |
| 2026-02-27 | 7.66 | 7.68 | 0.00 | 0.00% | 7.65 | 7.71 | 543786 | 41752.90 | 0.66% |
| 2026-02-26 | 7.72 | 7.68 | -0.02 | -0.26% | 7.66 | 7.72 | 412702 | 31687.58 | 0.50% |
| 2026-02-25 | 7.70 | 7.70 | 0.01 | 0.13% | 7.68 | 7.78 | 960967 | 74239.35 | 1.17% |
| 2026-02-24 | 7.67 | 7.69 | 0.05 | 0.65% | 7.66 | 7.71 | 357559 | 27477.61 | 0.43% |
| 2026-02-13 | 7.71 | 7.64 | -0.08 | -1.04% | 7.64 | 7.74 | 477854 | 36786.50 | 0.58% |
| 2026-02-12 | 7.76 | 7.72 | -0.04 | -0.52% | 7.71 | 7.77 | 447742 | 34621.21 | 0.54% |
| 2026-02-11 | 7.78 | 7.76 | -0.01 | -0.13% | 7.75 | 7.79 | 382719 | 29737.18 | 0.46% |
| 2026-02-10 | 7.79 | 7.77 | -0.02 | -0.26% | 7.76 | 7.80 | 374254 | 29102.25 | 0.45% |
| 2026-02-09 | 7.78 | 7.79 | 0.05 | 0.65% | 7.76 | 7.80 | 481802 | 37476.00 | 0.59% |
| 2026-02-06 | 7.76 | 7.74 | -0.05 | -0.64% | 7.73 | 7.79 | 433081 | 33609.39 | 0.53% |
| 2026-02-05 | 7.77 | 7.80 | 0.00 | 0.00% | 7.74 | 7.84 | 566615 | 44121.97 | 0.69% |
| 2026-02-04 | 7.74 | 7.80 | 0.05 | 0.65% | 7.71 | 7.82 | 704174 | 54651.22 | 0.86% |
| 2026-02-03 | 7.82 | 7.75 | -0.03 | -0.39% | 7.71 | 7.83 | 801547 | 62099.59 | 0.97% |
| 2026-02-02 | 7.84 | 7.78 | -0.08 | -1.02% | 7.77 | 7.93 | 1040190 | 81541.46 | 1.26% |
| 2026-01-30 | 7.94 | 7.86 | -0.16 | -2.00% | 7.83 | 7.97 | 1490338 | 117601.08 | 1.81% |
| 2026-01-29 | 7.91 | 8.02 | 0.09 | 1.13% | 7.82 | 8.03 | 1797833 | 142066.42 | 2.18% |
| 2026-01-28 | 7.96 | 7.93 | -0.05 | -0.63% | 7.91 | 8.08 | 1676790 | 134252.42 | 2.04% |
| 2026-01-27 | 7.93 | 7.98 | 0.04 | 0.50% | 7.79 | 8.02 | 1417834 | 112279.12 | 1.72% |
| 2026-01-26 | 7.91 | 7.94 | 0.04 | 0.51% | 7.89 | 8.04 | 1166112 | 92662.01 | 1.42% |
| 2026-01-23 | 7.90 | 7.90 | 0.00 | 0.00% | 7.88 | 7.93 | 784806 | 62028.86 | 0.95% |
| 2026-01-22 | 7.87 | 7.90 | 0.03 | 0.38% | 7.87 | 7.96 | 689278 | 54501.59 | 0.84% |
| 2026-01-21 | 7.92 | 7.87 | -0.08 | -1.01% | 7.86 | 7.93 | 879948 | 69504.56 | 1.07% |
| 2026-01-20 | 7.93 | 7.95 | 0.02 | 0.25% | 7.91 | 7.96 | 714478 | 56660.54 | 0.87% |
| 2026-01-19 | 7.90 | 7.93 | 0.00 | 0.00% | 7.88 | 7.95 | 679413 | 53796.65 | 0.83% |
| 2026-01-16 | 8.02 | 7.93 | -0.02 | -0.25% | 7.91 | 8.04 | 796885 | 63420.47 | 0.97% |
| 2026-01-15 | 8.05 | 7.95 | -0.16 | -1.97% | 7.93 | 8.11 | 1195817 | 95771.10 | 1.45% |
| 2026-01-14 | 8.15 | 8.11 | -0.07 | -0.86% | 8.04 | 8.32 | 2034316 | 167102.41 | 2.47% |
| 2026-01-13 | 8.08 | 8.18 | 0.18 | 2.25% | 8.08 | 8.45 | 2592477 | 214607.75 | 3.15% |
| 2026-01-12 | 7.90 | 8.00 | 0.08 | 1.01% | 7.88 | 8.02 | 1038746 | 82663.22 | 1.26% |
| 2026-01-09 | 7.89 | 7.92 | 0.03 | 0.38% | 7.86 | 7.95 | 816012 | 64489.20 | 0.99% |
| 2026-01-08 | 7.98 | 7.89 | -0.12 | -1.50% | 7.87 | 7.98 | 879807 | 69607.49 | 1.07% |
| 2026-01-07 | 8.07 | 8.01 | -0.07 | -0.87% | 7.97 | 8.08 | 901888 | 72386.48 | 1.10% |
| 2026-01-06 | 7.88 | 8.08 | 0.21 | 2.67% | 7.86 | 8.08 | 1500688 | 120056.59 | 1.82% |
| 2026-01-05 | 7.82 | 7.87 | 0.07 | 0.90% | 7.78 | 7.87 | 731088 | 57311.76 | 0.89% |
| 2025-12-31 | 7.82 | 7.80 | -0.02 | -0.26% | 7.78 | 7.86 | 412433 | 32220.49 | 0.50% |
| 2025-12-30 | 7.82 | 7.82 | -0.01 | -0.13% | 7.80 | 7.87 | 339418 | 26556.57 | 0.41% |
| 2025-12-29 | 7.85 | 7.83 | -0.04 | -0.51% | 7.82 | 7.88 | 383768 | 30130.64 | 0.47% |
| 2025-12-26 | 7.83 | 7.87 | 0.04 | 0.51% | 7.81 | 7.92 | 677010 | 53306.73 | 0.82% |
| 2025-12-25 | 7.76 | 7.83 | 0.05 | 0.64% | 7.75 | 7.84 | 454818 | 35556.46 | 0.55% |
| 2025-12-24 | 7.71 | 7.78 | 0.05 | 0.65% | 7.71 | 7.78 | 353306 | 27396.25 | 0.43% |
| 2025-12-23 | 7.79 | 7.73 | -0.06 | -0.77% | 7.72 | 7.80 | 458210 | 35577.72 | 0.56% |
| 2025-12-22 | 7.79 | 7.79 | -0.02 | -0.26% | 7.77 | 7.82 | 411059 | 32066.51 | 0.50% |
| 2025-12-19 | 7.77 | 7.81 | 0.03 | 0.39% | 7.75 | 7.84 | 426941 | 33330.72 | 0.52% |
| 2025-12-18 | 7.85 | 7.78 | -0.09 | -1.14% | 7.76 | 7.87 | 550343 | 42894.66 | 0.67% |
| 2025-12-17 | 7.79 | 7.87 | 0.07 | 0.90% | 7.71 | 7.93 | 626613 | 48995.81 | 0.76% |
| 2025-12-16 | 7.79 | 7.80 | -0.01 | -0.13% | 7.76 | 7.83 | 401878 | 31316.12 | 0.49% |
| 2025-12-15 | 7.73 | 7.81 | 0.02 | 0.26% | 7.73 | 7.87 | 535687 | 41866.68 | 0.65% |
| 2025-12-12 | 7.75 | 7.79 | 0.05 | 0.65% | 7.73 | 7.81 | 484600 | 37630.83 | 0.59% |
| 2025-12-11 | 7.81 | 7.74 | -0.09 | -1.15% | 7.74 | 7.82 | 418356 | 32519.93 | 0.51% |
| 2025-12-10 | 7.78 | 7.83 | 0.03 | 0.38% | 7.75 | 7.85 | 390257 | 30419.86 | 0.47% |
| 2025-12-09 | 7.83 | 7.80 | -0.06 | -0.76% | 7.77 | 7.85 | 581177 | 45362.17 | 0.71% |
| 2025-12-08 | 7.88 | 7.86 | 0.09 | 1.16% | 7.84 | 8.00 | 1346904 | 106751.32 | 1.64% |
| 2025-12-05 | 7.63 | 7.77 | 0.12 | 1.57% | 7.61 | 7.83 | 915163 | 70795.26 | 1.11% |
| 2025-12-04 | 7.64 | 7.65 | 0.02 | 0.26% | 7.62 | 7.67 | 348486 | 26632.89 | 0.42% |
| 2025-12-03 | 7.70 | 7.63 | -0.04 | -0.52% | 7.61 | 7.71 | 420456 | 32167.07 | 0.51% |
| 2025-12-02 | 7.73 | 7.67 | -0.08 | -1.03% | 7.66 | 7.74 | 463713 | 35647.65 | 0.56% |
| 2025-12-01 | 7.71 | 7.75 | 0.00 | 0.00% | 7.71 | 7.77 | 457165 | 35384.13 | 0.56% |
| 2025-11-28 | 7.72 | 7.75 | 0.03 | 0.39% | 7.68 | 7.75 | 368408 | 28436.13 | 0.45% |
| 2025-11-27 | 7.70 | 7.72 | 0.02 | 0.26% | 7.68 | 7.75 | 416896 | 32213.30 | 0.51% |
| 2025-11-26 | 7.76 | 7.70 | -0.06 | -0.77% | 7.69 | 7.78 | 636991 | 49274.89 | 0.77% |
| 2025-11-25 | 7.82 | 7.76 | -0.04 | -0.51% | 7.74 | 7.85 | 920550 | 71762.02 | 1.12% |
| 2025-11-24 | 7.83 | 7.80 | 0.00 | 0.00% | 7.75 | 7.85 | 839098 | 65410.58 | 1.02% |
上证大盘股票行情在线 K线走势图
方正证券(601901)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
Warning: file_get_contents(https://finance.sina.com.cn/realstock/company/hotstock_daily_a.js): failed to open stream: Connection timed out in /www/wwwroot/igu888.com/hot/rmgp.php on line 30
无法获取数据源
