八方股份(603489)股票行情 八方股份股票行情 603489股票行情_爱股网
八方股份(603489)股票行情
八方股份(603489)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 | 24.72 | 25.00 | 0.33 | 1.34% | 24.63 | 25.25 | 18480 | 4612.28 | 0.79% |
| 2025-10-24 | 24.70 | 24.67 | 0.28 | 1.15% | 24.42 | 24.75 | 13488 | 3323.49 | 0.57% |
| 2025-10-23 | 24.31 | 24.39 | -0.09 | -0.37% | 23.90 | 24.55 | 14986 | 3624.51 | 0.64% |
| 2025-10-22 | 24.66 | 24.48 | -0.40 | -1.61% | 24.45 | 24.81 | 11418 | 2809.83 | 0.49% |
| 2025-10-21 | 24.40 | 24.88 | 0.48 | 1.97% | 24.21 | 24.94 | 16809 | 4131.09 | 0.72% |
| 2025-10-20 | 24.40 | 24.40 | 0.14 | 0.58% | 24.24 | 24.64 | 12735 | 3107.01 | 0.54% |
| 2025-10-17 | 25.10 | 24.26 | -0.90 | -3.58% | 24.24 | 25.14 | 19931 | 4905.16 | 0.85% |
| 2025-10-16 | 25.20 | 25.16 | 0.06 | 0.24% | 24.86 | 25.58 | 18532 | 4654.57 | 0.79% |
| 2025-10-15 | 24.72 | 25.10 | 0.27 | 1.09% | 24.62 | 25.15 | 19280 | 4816.18 | 0.82% |
| 2025-10-14 | 25.28 | 24.83 | -0.30 | -1.19% | 24.79 | 25.55 | 20338 | 5116.38 | 0.87% |
| 2025-10-13 | 24.88 | 25.13 | -0.74 | -2.86% | 24.46 | 25.27 | 28343 | 7085.97 | 1.21% |
| 2025-10-10 | 25.80 | 25.87 | -0.05 | -0.19% | 25.74 | 26.14 | 21538 | 5574.05 | 0.92% |
| 2025-10-09 | 26.17 | 25.92 | -0.16 | -0.61% | 25.78 | 26.29 | 25563 | 6625.27 | 1.09% |
| 2025-09-30 | 26.23 | 26.08 | -0.24 | -0.91% | 26.08 | 26.49 | 20894 | 5480.22 | 0.89% |
| 2025-09-29 | 26.52 | 26.32 | -0.31 | -1.16% | 26.15 | 26.78 | 31601 | 8321.30 | 1.35% |
| 2025-09-26 | 27.08 | 26.63 | -0.45 | -1.66% | 26.43 | 27.45 | 43085 | 11537.22 | 1.84% |
| 2025-09-25 | 26.49 | 27.08 | 0.52 | 1.96% | 26.20 | 27.46 | 49496 | 13299.68 | 2.11% |
| 2025-09-24 | 26.93 | 26.56 | -0.32 | -1.19% | 26.43 | 26.97 | 33972 | 9040.21 | 1.45% |
| 2025-09-23 | 25.91 | 26.88 | 0.98 | 3.78% | 25.00 | 27.64 | 65505 | 17090.99 | 2.79% |
| 2025-09-22 | 25.80 | 25.90 | 0.02 | 0.08% | 25.60 | 25.99 | 19372 | 5001.86 | 0.83% |
| 2025-09-19 | 26.31 | 25.88 | -0.53 | -2.01% | 25.81 | 26.58 | 29163 | 7589.07 | 1.24% |
| 2025-09-18 | 27.15 | 26.41 | -0.77 | -2.83% | 26.29 | 27.35 | 46228 | 12420.94 | 1.97% |
| 2025-09-17 | 26.79 | 27.18 | 0.20 | 0.74% | 26.79 | 27.86 | 50248 | 13729.58 | 2.14% |
| 2025-09-16 | 26.56 | 26.98 | 0.42 | 1.58% | 26.29 | 27.47 | 41901 | 11234.19 | 1.79% |
| 2025-09-15 | 26.29 | 26.56 | 0.36 | 1.37% | 26.07 | 26.95 | 35262 | 9312.70 | 1.50% |
| 2025-09-12 | 26.47 | 26.20 | -0.25 | -0.95% | 26.16 | 26.98 | 24744 | 6558.42 | 1.05% |
| 2025-09-11 | 25.81 | 26.45 | 0.50 | 1.93% | 25.59 | 26.46 | 24103 | 6289.55 | 1.03% |
| 2025-09-10 | 26.30 | 25.95 | -0.39 | -1.48% | 25.92 | 26.44 | 24766 | 6459.39 | 1.06% |
| 2025-09-09 | 26.85 | 26.34 | -0.66 | -2.44% | 26.33 | 26.98 | 23989 | 6367.71 | 1.02% |
| 2025-09-08 | 26.96 | 27.00 | 0.04 | 0.15% | 26.72 | 27.72 | 39460 | 10701.33 | 1.68% |
| 2025-09-05 | 26.09 | 26.96 | 0.89 | 3.41% | 26.09 | 27.11 | 41809 | 11135.83 | 1.78% |
| 2025-09-04 | 25.69 | 26.07 | 0.38 | 1.48% | 25.50 | 26.42 | 39972 | 10426.11 | 1.70% |
| 2025-09-03 | 26.72 | 25.69 | -1.11 | -4.14% | 25.65 | 26.84 | 38636 | 10077.86 | 1.65% |
| 2025-09-02 | 26.63 | 26.80 | 0.08 | 0.30% | 25.74 | 27.18 | 55846 | 14727.25 | 2.38% |
| 2025-09-01 | 27.63 | 26.72 | -1.34 | -4.78% | 26.61 | 27.86 | 67278 | 18168.36 | 2.87% |
| 2025-08-29 | 27.88 | 28.06 | 0.21 | 0.75% | 27.50 | 28.39 | 35219 | 9847.55 | 1.50% |
| 2025-08-28 | 28.22 | 27.85 | -0.50 | -1.76% | 26.87 | 28.58 | 63432 | 17573.03 | 2.70% |
| 2025-08-27 | 28.97 | 28.35 | -0.65 | -2.24% | 28.31 | 29.88 | 54191 | 15896.85 | 2.31% |
| 2025-08-26 | 29.04 | 29.00 | -0.20 | -0.68% | 28.92 | 29.38 | 35597 | 10370.37 | 1.52% |
| 2025-08-25 | 29.21 | 29.20 | 0.00 | 0.00% | 28.99 | 30.22 | 47732 | 14097.72 | 2.03% |
| 2025-08-22 | 29.16 | 29.20 | 0.11 | 0.38% | 28.90 | 29.36 | 31513 | 9169.82 | 1.34% |
| 2025-08-21 | 29.45 | 29.09 | -0.41 | -1.39% | 28.96 | 29.61 | 32765 | 9560.57 | 1.40% |
| 2025-08-20 | 29.31 | 29.50 | 0.02 | 0.07% | 29.18 | 29.80 | 31465 | 9255.06 | 1.34% |
| 2025-08-19 | 29.25 | 29.48 | 0.19 | 0.65% | 28.80 | 29.81 | 49957 | 14637.30 | 2.13% |
| 2025-08-18 | 29.42 | 29.29 | 0.02 | 0.07% | 29.12 | 29.57 | 41513 | 12162.46 | 1.77% |
| 2025-08-15 | 29.10 | 29.27 | 0.03 | 0.10% | 28.94 | 29.48 | 46097 | 13472.03 | 1.96% |
| 2025-08-14 | 28.66 | 29.24 | 0.51 | 1.78% | 28.32 | 30.17 | 73043 | 21262.70 | 3.11% |
| 2025-08-13 | 28.45 | 28.73 | 0.26 | 0.91% | 28.29 | 28.88 | 28400 | 8108.39 | 1.21% |
| 2025-08-12 | 28.55 | 28.47 | 0.15 | 0.53% | 28.25 | 28.69 | 24283 | 6902.04 | 1.03% |
| 2025-08-11 | 28.00 | 28.32 | 0.32 | 1.14% | 28.00 | 28.74 | 30362 | 8608.19 | 1.29% |
| 2025-08-08 | 28.04 | 28.00 | -0.05 | -0.18% | 27.69 | 28.05 | 21786 | 6068.86 | 0.93% |
| 2025-08-07 | 28.19 | 28.05 | -0.11 | -0.39% | 27.87 | 28.25 | 20795 | 5826.47 | 0.89% |
| 2025-08-06 | 27.79 | 28.16 | 0.35 | 1.26% | 27.65 | 28.26 | 33666 | 9457.13 | 1.43% |
| 2025-08-05 | 27.75 | 27.81 | 0.20 | 0.72% | 27.61 | 28.08 | 26190 | 7301.39 | 1.12% |
| 2025-08-04 | 26.83 | 27.61 | 0.55 | 2.03% | 26.83 | 27.69 | 25103 | 6863.03 | 1.07% |
| 2025-08-01 | 26.92 | 27.06 | 0.17 | 0.63% | 26.88 | 27.29 | 17154 | 4639.35 | 0.73% |
| 2025-07-31 | 27.38 | 26.89 | -0.62 | -2.25% | 26.78 | 27.70 | 30241 | 8226.08 | 1.29% |
| 2025-07-30 | 27.99 | 27.51 | -0.43 | -1.54% | 27.21 | 28.30 | 32080 | 8917.50 | 1.37% |
| 2025-07-29 | 27.70 | 27.94 | 0.16 | 0.58% | 27.42 | 27.98 | 26831 | 7420.24 | 1.14% |
| 2025-07-28 | 27.60 | 27.78 | 0.13 | 0.47% | 27.54 | 28.07 | 26453 | 7356.38 | 1.13% |
| 2025-07-25 | 27.82 | 27.65 | 0.00 | 0.00% | 27.35 | 27.84 | 19597 | 5400.94 | 0.84% |
| 2025-07-24 | 27.19 | 27.65 | 0.51 | 1.88% | 27.19 | 27.68 | 24808 | 6837.58 | 1.06% |
| 2025-07-23 | 27.55 | 27.14 | -0.42 | -1.52% | 27.11 | 27.60 | 24817 | 6789.27 | 1.06% |
| 2025-07-22 | 27.90 | 27.56 | -0.15 | -0.54% | 27.50 | 27.90 | 22949 | 6349.82 | 0.98% |
| 2025-07-21 | 27.45 | 27.71 | 0.31 | 1.13% | 27.27 | 27.89 | 27653 | 7643.17 | 1.18% |
| 2025-07-18 | 27.73 | 27.40 | -0.22 | -0.80% | 27.35 | 27.82 | 23289 | 6406.05 | 0.99% |
| 2025-07-17 | 27.60 | 27.62 | -0.01 | -0.04% | 27.40 | 27.74 | 20418 | 5629.73 | 0.87% |
| 2025-07-16 | 27.22 | 27.63 | 0.16 | 0.58% | 27.14 | 27.75 | 25718 | 7075.84 | 1.10% |
| 2025-07-15 | 27.26 | 27.47 | 0.21 | 0.77% | 27.06 | 28.00 | 41897 | 11531.74 | 1.78% |
| 2025-07-14 | 26.86 | 27.26 | 0.36 | 1.34% | 26.77 | 27.36 | 21286 | 5780.91 | 0.91% |
| 2025-07-11 | 26.80 | 26.90 | 0.01 | 0.04% | 26.75 | 27.08 | 18463 | 4969.33 | 0.79% |
| 2025-07-10 | 26.85 | 26.89 | -0.07 | -0.26% | 26.73 | 27.07 | 15375 | 4128.05 | 0.65% |
| 2025-07-09 | 27.35 | 26.96 | -0.13 | -0.48% | 26.90 | 27.38 | 21451 | 5814.82 | 0.91% |
| 2025-07-08 | 26.90 | 27.09 | 0.32 | 1.20% | 26.67 | 27.25 | 25090 | 6793.10 | 1.07% |
| 2025-07-07 | 26.35 | 26.77 | 0.20 | 0.75% | 26.21 | 26.79 | 12797 | 3397.35 | 0.54% |
| 2025-07-04 | 27.12 | 26.57 | -0.63 | -2.32% | 26.50 | 27.18 | 26707 | 7135.35 | 1.14% |
| 2025-07-03 | 26.68 | 27.20 | 0.47 | 1.76% | 26.68 | 27.35 | 27602 | 7487.65 | 1.17% |
| 2025-07-02 | 27.12 | 26.73 | -0.39 | -1.44% | 26.68 | 27.18 | 16175 | 4335.21 | 0.69% |
| 2025-07-01 | 27.14 | 27.12 | -0.02 | -0.07% | 26.73 | 27.14 | 16770 | 4521.21 | 0.71% |
| 2025-06-30 | 27.10 | 27.14 | 0.26 | 0.97% | 26.56 | 27.16 | 21344 | 5761.39 | 0.91% |
上证大盘股票行情在线 K线走势图
八方股份(603489)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
