方邦股份(688020)股票行情 方邦股份股票行情 688020股票行情_爱股网
方邦股份(688020)股票行情
方邦股份(688020)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 | 60.50 | 60.88 | 1.59 | 2.68% | 60.17 | 63.00 | 24800 | 15239.30 | 3.01% | 0.00 |
| 2025-10-24 | 57.94 | 59.29 | 2.29 | 4.02% | 56.77 | 60.00 | 19395 | 11442.68 | 2.35% | 0.00 |
| 2025-10-23 | 57.01 | 57.00 | -0.70 | -1.21% | 56.07 | 57.98 | 16910 | 9619.37 | 2.05% | 0.00 |
| 2025-10-22 | 57.26 | 57.70 | 0.48 | 0.84% | 56.54 | 59.69 | 21676 | 12624.22 | 2.63% | 0.00 |
| 2025-10-21 | 56.50 | 57.22 | 1.33 | 2.38% | 55.97 | 58.01 | 16955 | 9671.37 | 2.06% | 0.00 |
| 2025-10-20 | 56.00 | 55.89 | 0.54 | 0.98% | 55.10 | 56.98 | 16816 | 9413.63 | 2.04% | 0.00 |
| 2025-10-17 | 57.39 | 55.35 | -1.72 | -3.01% | 54.55 | 57.39 | 21093 | 11722.23 | 2.59% | 0.00 |
| 2025-10-16 | 57.16 | 57.07 | -0.20 | -0.35% | 56.00 | 58.89 | 17500 | 10017.07 | 2.15% | 0.00 |
| 2025-10-15 | 56.55 | 57.27 | 0.27 | 0.47% | 55.30 | 57.73 | 24124 | 13600.59 | 2.97% | 0.00 |
| 2025-10-14 | 59.62 | 57.00 | -2.48 | -4.17% | 56.65 | 63.00 | 37292 | 22339.54 | 4.58% | 0.00 |
| 2025-10-13 | 56.97 | 59.48 | -1.07 | -1.77% | 56.81 | 59.74 | 29634 | 17376.37 | 3.67% | 0.00 |
| 2025-10-10 | 67.27 | 60.55 | -6.72 | -9.99% | 60.13 | 68.02 | 50776 | 31721.89 | 6.28% | 2.00 |
| 2025-10-09 | 70.85 | 67.27 | -1.23 | -1.80% | 66.80 | 72.60 | 49142 | 34352.43 | 6.08% | 0.00 |
| 2025-09-30 | 64.68 | 68.50 | 4.35 | 6.78% | 64.26 | 69.66 | 51252 | 34598.37 | 6.34% | 0.00 |
| 2025-09-29 | 65.00 | 64.15 | -0.15 | -0.23% | 63.51 | 66.08 | 27343 | 17627.92 | 3.38% | 0.00 |
| 2025-09-26 | 67.21 | 64.30 | -2.70 | -4.03% | 63.51 | 67.68 | 35322 | 23006.92 | 4.37% | 0.00 |
| 2025-09-25 | 66.22 | 67.00 | -0.70 | -1.03% | 65.81 | 68.67 | 41209 | 27635.58 | 5.10% | 0.00 |
| 2025-09-24 | 66.30 | 67.70 | 1.53 | 2.31% | 64.00 | 70.61 | 50701 | 33994.64 | 6.27% | 0.00 |
| 2025-09-23 | 72.98 | 66.17 | -3.33 | -4.79% | 63.00 | 74.29 | 64444 | 43666.12 | 7.97% | 0.00 |
| 2025-09-22 | 67.00 | 69.50 | 2.29 | 3.41% | 66.31 | 72.36 | 46458 | 32457.19 | 5.75% | 0.00 |
| 2025-09-19 | 69.00 | 67.21 | -1.98 | -2.86% | 66.68 | 70.70 | 35367 | 24178.88 | 4.38% | 0.00 |
| 2025-09-18 | 68.22 | 69.19 | 1.50 | 2.22% | 66.91 | 74.38 | 65020 | 45762.50 | 8.04% | 0.00 |
| 2025-09-17 | 68.50 | 67.69 | -1.61 | -2.32% | 67.31 | 71.33 | 48870 | 33665.81 | 6.05% | 0.00 |
| 2025-09-16 | 66.53 | 69.30 | 2.79 | 4.19% | 66.01 | 75.00 | 68000 | 47952.23 | 8.41% | 0.00 |
| 2025-09-15 | 68.45 | 66.51 | -1.71 | -2.51% | 65.49 | 71.22 | 44832 | 30104.34 | 5.55% | 0.00 |
| 2025-09-12 | 64.20 | 68.22 | 3.72 | 5.77% | 62.57 | 69.50 | 64310 | 42568.56 | 7.96% | 0.00 |
| 2025-09-11 | 61.40 | 64.50 | 3.86 | 6.37% | 60.10 | 65.15 | 58058 | 36609.06 | 7.18% | 0.00 |
| 2025-09-10 | 60.38 | 60.64 | 0.99 | 1.66% | 59.68 | 62.20 | 30507 | 18638.32 | 3.77% | 0.00 |
| 2025-09-09 | 61.51 | 59.65 | -2.25 | -3.63% | 59.08 | 64.63 | 37641 | 23151.21 | 4.66% | 0.00 |
| 2025-09-08 | 64.00 | 61.90 | -0.90 | -1.43% | 60.80 | 64.19 | 36959 | 23042.24 | 4.57% | 0.00 |
| 2025-09-05 | 61.00 | 62.80 | 1.80 | 2.95% | 60.01 | 63.80 | 39286 | 24345.38 | 4.86% | 0.00 |
| 2025-09-04 | 66.95 | 61.00 | -6.91 | -10.18% | 59.73 | 68.99 | 55423 | 35110.23 | 6.86% | 0.00 |
| 2025-09-03 | 66.27 | 67.91 | 0.74 | 1.10% | 66.27 | 70.99 | 50328 | 34696.10 | 6.23% | 0.00 |
| 2025-09-02 | 71.95 | 67.17 | -4.68 | -6.51% | 66.42 | 73.85 | 53652 | 36958.88 | 6.64% | 0.00 |
| 2025-09-01 | 69.60 | 71.85 | 2.94 | 4.27% | 69.06 | 74.94 | 60001 | 43200.99 | 7.42% | 0.00 |
| 2025-08-29 | 74.01 | 68.91 | -6.95 | -9.16% | 68.60 | 74.24 | 68505 | 48923.90 | 8.48% | 0.00 |
| 2025-08-28 | 68.99 | 75.86 | 5.29 | 7.50% | 67.27 | 77.30 | 92336 | 65962.21 | 11.42% | 0.00 |
| 2025-08-27 | 69.95 | 70.57 | -0.43 | -0.61% | 67.49 | 77.56 | 82354 | 58361.35 | 10.19% | 0.00 |
| 2025-08-26 | 67.80 | 71.00 | 4.01 | 5.99% | 67.50 | 74.51 | 74776 | 53092.87 | 9.25% | 0.00 |
| 2025-08-25 | 60.10 | 66.99 | 7.34 | 12.31% | 60.10 | 68.65 | 78359 | 50725.04 | 9.69% | 0.00 |
| 2025-08-22 | 57.00 | 59.65 | 2.15 | 3.74% | 57.00 | 63.27 | 66833 | 40571.09 | 8.27% | 0.00 |
| 2025-08-21 | 58.33 | 57.50 | -0.52 | -0.90% | 56.47 | 59.48 | 33259 | 19167.71 | 4.11% | 0.00 |
| 2025-08-20 | 56.58 | 58.02 | 0.15 | 0.26% | 54.01 | 58.42 | 36691 | 20835.34 | 4.54% | 0.00 |
| 2025-08-19 | 56.88 | 57.87 | 0.27 | 0.47% | 56.55 | 60.27 | 55110 | 32240.95 | 6.82% | 0.00 |
| 2025-08-18 | 57.03 | 57.60 | 1.77 | 3.17% | 55.60 | 58.40 | 57450 | 32867.21 | 7.11% | 0.00 |
| 2025-08-15 | 53.30 | 55.83 | 2.23 | 4.16% | 53.30 | 58.90 | 64045 | 36120.11 | 7.92% | 0.00 |
| 2025-08-14 | 55.48 | 53.60 | -2.56 | -4.56% | 53.51 | 55.80 | 45518 | 24749.71 | 5.63% | 0.00 |
| 2025-08-13 | 55.20 | 56.16 | 1.94 | 3.58% | 53.59 | 56.73 | 65327 | 36248.98 | 8.08% | 0.00 |
| 2025-08-12 | 54.31 | 54.22 | 0.21 | 0.39% | 52.45 | 55.25 | 47338 | 25358.30 | 5.86% | 0.00 |
| 2025-08-11 | 52.49 | 54.01 | 1.68 | 3.21% | 52.01 | 54.33 | 39115 | 20902.88 | 4.84% | 0.00 |
| 2025-08-08 | 53.20 | 52.33 | -2.36 | -4.32% | 52.30 | 54.48 | 56000 | 29889.98 | 6.93% | 0.00 |
| 2025-08-07 | 55.00 | 54.69 | -1.17 | -2.09% | 52.98 | 56.97 | 63619 | 34900.76 | 7.87% | 0.00 |
| 2025-08-06 | 54.81 | 55.86 | 1.60 | 2.95% | 53.73 | 56.50 | 59487 | 32954.20 | 7.36% | 0.00 |
| 2025-08-05 | 57.47 | 54.26 | -1.81 | -3.23% | 54.02 | 57.80 | 47925 | 26198.35 | 5.93% | 0.00 |
| 2025-08-04 | 53.33 | 56.07 | 2.26 | 4.20% | 52.84 | 57.62 | 78665 | 43401.48 | 9.73% | 0.00 |
| 2025-08-01 | 53.00 | 53.81 | -2.97 | -5.23% | 52.08 | 56.50 | 85791 | 46641.32 | 10.61% | 0.00 |
| 2025-07-31 | 58.00 | 56.78 | 1.18 | 2.12% | 55.10 | 62.50 | 127575 | 74033.45 | 15.78% | 0.00 |
| 2025-07-30 | 60.17 | 55.60 | -0.97 | -1.71% | 53.51 | 60.33 | 128889 | 71509.20 | 15.95% | 0.00 |
| 2025-07-29 | 51.88 | 56.57 | 9.43 | 20.00% | 50.20 | 56.57 | 90126 | 49093.47 | 11.15% | 0.00 |
| 2025-07-28 | 39.38 | 47.14 | 7.86 | 20.01% | 39.38 | 47.14 | 74030 | 33185.47 | 9.16% | 0.00 |
| 2025-07-25 | 38.45 | 39.28 | 0.76 | 1.97% | 38.03 | 39.45 | 14902 | 5767.19 | 1.84% | 0.00 |
| 2025-07-24 | 38.11 | 38.52 | 0.43 | 1.13% | 38.11 | 38.91 | 9489 | 3648.97 | 1.17% | 0.00 |
| 2025-07-23 | 38.41 | 38.09 | -0.22 | -0.57% | 37.81 | 38.56 | 9231 | 3524.10 | 1.14% | 0.00 |
| 2025-07-22 | 38.53 | 38.31 | -0.42 | -1.08% | 38.23 | 39.25 | 12491 | 4817.35 | 1.55% | 0.00 |
| 2025-07-21 | 39.11 | 38.73 | -0.40 | -1.02% | 38.13 | 39.30 | 17191 | 6650.97 | 2.13% | 0.00 |
| 2025-07-18 | 39.37 | 39.13 | -0.24 | -0.61% | 38.74 | 39.94 | 12968 | 5100.03 | 1.60% | 0.00 |
| 2025-07-17 | 37.78 | 39.37 | 1.51 | 3.99% | 37.62 | 39.90 | 20725 | 8107.81 | 2.56% | 0.00 |
| 2025-07-16 | 38.57 | 37.86 | -0.71 | -1.84% | 37.65 | 39.00 | 16848 | 6426.54 | 2.08% | 0.00 |
| 2025-07-15 | 38.80 | 38.57 | -0.36 | -0.92% | 38.25 | 39.33 | 11547 | 4469.87 | 1.43% | 0.00 |
| 2025-07-14 | 38.50 | 38.93 | 0.23 | 0.59% | 38.03 | 39.39 | 12803 | 4981.42 | 1.58% | 0.00 |
| 2025-07-11 | 39.03 | 38.70 | -0.60 | -1.53% | 37.89 | 39.48 | 26892 | 10355.12 | 3.33% | 0.00 |
| 2025-07-10 | 40.20 | 39.30 | -1.04 | -2.58% | 39.00 | 41.00 | 25666 | 10114.83 | 3.18% | 0.00 |
| 2025-07-09 | 40.44 | 40.34 | 0.41 | 1.03% | 39.51 | 42.13 | 31625 | 12896.79 | 3.91% | 0.00 |
| 2025-07-08 | 38.69 | 39.93 | 1.06 | 2.73% | 38.64 | 42.28 | 31645 | 12890.35 | 3.91% | 0.00 |
| 2025-07-07 | 39.60 | 38.87 | -0.79 | -1.99% | 38.73 | 41.09 | 20190 | 7973.62 | 2.50% | 0.00 |
| 2025-07-04 | 39.00 | 39.66 | 0.66 | 1.69% | 39.00 | 42.39 | 29171 | 11895.05 | 3.61% | 0.00 |
| 2025-07-03 | 39.02 | 39.00 | -0.29 | -0.74% | 38.49 | 39.94 | 21094 | 8245.08 | 2.61% | 0.00 |
| 2025-07-02 | 39.80 | 39.29 | -0.81 | -2.02% | 38.72 | 40.60 | 26445 | 10455.63 | 3.27% | 0.00 |
| 2025-07-01 | 37.65 | 40.10 | 2.23 | 5.89% | 37.38 | 40.99 | 39361 | 15396.87 | 4.87% | 5.09 |
| 2025-06-30 | 39.16 | 37.87 | -1.27 | -3.24% | 37.33 | 39.16 | 30154 | 11364.02 | 3.73% | 0.00 |
上证大盘股票行情在线 K线走势图
方邦股份(688020)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
