当前位置: 爱股网 > 股票行情 > 八方股份(603489)股票行情

八方股份(603489)股票行情

八方股份(603489)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-26	32.76	32.00	-0.76	-2.32%	31.83	33.06	31020	10030.61	1.32%
2026-03-25	32.23	32.76	0.52	1.61%	32.10	33.20	47463	15538.66	2.02%
2026-03-24	31.34	32.24	1.51	4.91%	30.97	32.33	63467	20075.82	2.71%
2026-03-23	32.60	30.73	-2.20	-6.68%	30.46	32.79	71314	22516.43	3.04%
2026-03-20	35.95	32.93	-2.63	-7.40%	32.80	36.22	109622	37345.27	4.67%
2026-03-19	36.70	35.56	-1.11	-3.03%	35.35	37.09	107907	38906.73	4.60%
2026-03-18	33.51	36.67	3.33	9.99%	33.44	36.67	75463	27107.17	3.22%
2026-03-17	34.68	33.34	-1.19	-3.45%	33.25	34.68	42073	14186.31	1.79%
2026-03-16	32.89	34.53	1.39	4.19%	32.60	35.12	67092	22893.27	2.86%
2026-03-13	33.73	33.14	-1.13	-3.30%	33.08	33.98	45032	15082.21	1.92%
2026-03-12	33.12	34.27	1.09	3.29%	33.12	35.58	77996	26985.11	3.32%
2026-03-11	34.70	33.18	-1.23	-3.57%	32.98	34.70	65982	22143.44	2.81%
2026-03-10	33.00	34.41	1.42	4.30%	33.00	34.84	60477	20708.35	2.58%
2026-03-09	32.58	32.99	-0.41	-1.23%	32.30	33.20	43149	14149.48	1.84%
2026-03-06	32.92	33.40	0.73	2.23%	32.51	33.74	55950	18659.81	2.38%
2026-03-05	33.33	32.67	-0.32	-0.97%	32.53	33.84	62953	20840.01	2.68%
2026-03-04	31.45	32.99	1.19	3.74%	31.30	33.98	101589	33423.17	4.33%
2026-03-03	30.95	31.80	0.69	2.22%	30.95	33.19	99684	32284.32	4.25%
2026-03-02	31.00	31.11	-0.24	-0.77%	30.18	31.33	48754	14984.13	2.08%
2026-02-27	30.84	31.35	0.29	0.93%	30.50	31.39	35686	11033.26	1.52%
2026-02-26	29.90	31.06	1.21	4.05%	29.55	31.99	66048	20413.50	2.82%
2026-02-25	29.53	29.85	0.33	1.12%	29.36	29.93	23227	6903.06	0.99%
2026-02-24	29.59	29.52	0.03	0.10%	29.34	29.84	22191	6560.39	0.95%
2026-02-13	29.72	29.49	-0.26	-0.87%	29.40	30.27	18752	5567.66	0.80%
2026-02-12	29.30	29.75	0.32	1.09%	29.26	29.89	20124	5978.98	0.86%
2026-02-11	29.46	29.43	0.10	0.34%	29.16	29.74	17713	5223.46	0.75%
2026-02-10	29.89	29.33	-0.60	-2.00%	29.26	30.00	26456	7791.01	1.13%
2026-02-09	29.54	29.93	0.61	2.08%	29.50	30.16	25785	7714.89	1.10%
2026-02-06	29.88	29.32	-0.58	-1.94%	29.07	29.88	31358	9233.50	1.34%
2026-02-05	30.19	29.90	-0.15	-0.50%	29.83	30.25	14432	4326.92	0.62%
2026-02-04	30.70	30.05	-0.71	-2.31%	29.82	30.71	22097	6670.35	0.94%
2026-02-03	30.34	30.76	0.43	1.42%	30.18	30.88	20676	6309.85	0.88%
2026-02-02	30.14	30.33	0.07	0.23%	30.00	31.30	36615	11265.33	1.56%
2026-01-30	30.00	30.26	0.17	0.56%	29.50	30.36	31196	9339.09	1.33%
2026-01-29	31.50	30.09	-1.39	-4.42%	30.00	31.95	42393	13074.69	1.81%
2026-01-28	32.86	31.48	-0.74	-2.30%	31.40	33.00	41185	13171.52	1.76%
2026-01-27	31.93	32.22	0.11	0.34%	31.11	32.32	29228	9291.81	1.25%
2026-01-26	32.85	32.11	-0.41	-1.26%	31.65	32.99	38567	12379.60	1.64%
2026-01-23	32.49	32.52	0.03	0.09%	32.24	32.78	25002	8112.65	1.07%
2026-01-22	32.67	32.49	-0.16	-0.49%	32.10	32.82	29185	9453.57	1.24%
2026-01-21	31.83	32.65	0.71	2.22%	31.43	33.20	48036	15600.71	2.05%
2026-01-20	32.36	31.94	-0.34	-1.05%	31.53	32.63	34770	11146.86	1.48%
2026-01-19	31.97	32.28	0.06	0.19%	31.70	32.59	41135	13284.62	1.75%
2026-01-16	31.65	32.22	0.76	2.42%	31.09	32.22	41181	13036.26	1.76%
2026-01-15	31.26	31.46	-0.22	-0.69%	30.83	31.60	37894	11832.41	1.62%
2026-01-14	31.00	31.68	0.59	1.90%	30.80	32.23	77570	24605.02	3.31%
2026-01-13	31.01	31.09	0.11	0.36%	30.60	31.70	50329	15682.31	2.15%
2026-01-12	31.21	30.98	-0.32	-1.02%	30.70	31.21	40518	12523.20	1.73%
2026-01-09	29.62	31.30	1.71	5.78%	29.51	31.30	53546	16395.04	2.28%
2026-01-08	29.51	29.59	-0.06	-0.20%	29.51	30.10	28607	8505.89	1.22%
2026-01-07	30.30	29.65	-0.84	-2.76%	29.61	30.48	31606	9455.99	1.35%
2026-01-06	29.90	30.49	0.59	1.97%	29.76	30.77	34029	10353.76	1.45%
2026-01-05	30.50	29.90	-0.68	-2.22%	29.40	30.58	39707	11822.12	1.69%
2025-12-31	30.93	30.58	-0.31	-1.00%	30.25	31.15	25662	7848.11	1.09%
2025-12-30	30.59	30.89	0.05	0.16%	30.30	31.18	30521	9388.43	1.30%
2025-12-29	30.07	30.84	1.02	3.42%	29.66	31.14	49385	15145.42	2.10%
2025-12-26	30.00	29.82	-0.27	-0.90%	29.71	30.70	29984	9052.91	1.28%
2025-12-25	29.01	30.09	0.99	3.40%	29.01	30.31	35748	10654.31	1.52%
2025-12-24	29.28	29.10	-0.21	-0.72%	29.00	29.54	22339	6515.75	0.95%
2025-12-23	29.24	29.31	0.08	0.27%	28.87	29.36	17627	5140.27	0.75%
2025-12-22	29.27	29.23	0.00	0.00%	29.00	29.70	18537	5435.60	0.79%
2025-12-19	29.64	29.23	-0.11	-0.37%	29.20	29.75	15725	4633.47	0.67%
2025-12-18	29.28	29.34	-0.03	-0.10%	29.11	29.86	20090	5928.84	0.86%
2025-12-17	29.10	29.37	0.09	0.31%	28.61	29.52	25760	7484.86	1.10%
2025-12-16	29.90	29.28	-0.66	-2.20%	29.05	30.01	29867	8778.29	1.27%
2025-12-15	30.49	29.94	-0.26	-0.86%	29.88	30.55	23816	7187.05	1.02%
2025-12-12	30.85	30.20	-0.34	-1.11%	30.02	30.85	27400	8326.91	1.17%
2025-12-11	31.68	30.54	-0.84	-2.68%	30.51	31.68	22805	7068.28	0.97%
2025-12-10	31.40	31.38	0.05	0.16%	30.76	31.61	26273	8188.27	1.12%
2025-12-09	31.01	31.33	0.02	0.06%	31.00	31.70	23390	7351.01	1.00%
2025-12-08	31.25	31.31	-0.15	-0.48%	31.15	31.75	37105	11651.59	1.58%
2025-12-05	31.02	31.46	0.59	1.91%	30.10	31.53	42170	13022.04	1.80%
2025-12-04	31.60	30.87	-0.37	-1.18%	30.66	31.88	44780	13982.63	1.91%
2025-12-03	31.33	31.24	-0.20	-0.64%	31.01	32.94	48761	15426.06	2.08%
2025-12-02	32.02	31.44	-0.77	-2.39%	31.31	32.05	44620	14109.24	1.90%
2025-12-01	34.00	32.21	-1.69	-4.99%	31.88	34.18	96492	31363.43	4.11%
2025-11-28	31.77	33.90	2.12	6.67%	31.40	33.98	97160	32181.95	4.14%
2025-11-27	32.50	31.78	0.10	0.32%	31.54	33.49	57680	18511.86	2.46%
2025-11-26	32.16	31.68	0.15	0.48%	31.09	32.33	47253	14891.28	2.01%
2025-11-25	30.73	31.53	1.24	4.09%	30.43	32.35	63675	20250.39	2.71%

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

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58