有方科技(688159)股票行情
有方科技(688159)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 |
|---|
| 2025-12-15 | 52.55 | 50.11 | -2.96 | -5.58% | 50.03 | 52.64 | 36866 | 18844.04 | 3.98% | 0.00 |
| 2025-12-12 | 52.03 | 53.07 | 0.65 | 1.24% | 51.63 | 54.16 | 32405 | 17173.00 | 3.49% | 0.00 |
| 2025-12-11 | 55.00 | 52.42 | -2.58 | -4.69% | 52.32 | 55.00 | 47214 | 25140.64 | 5.09% | 0.00 |
| 2025-12-10 | 53.00 | 55.00 | 1.41 | 2.63% | 52.52 | 55.75 | 57996 | 31614.24 | 6.25% | 0.00 |
| 2025-12-09 | 52.97 | 53.59 | 0.74 | 1.40% | 52.97 | 56.25 | 59314 | 32354.33 | 6.40% | 0.00 |
| 2025-12-08 | 51.59 | 52.85 | 1.28 | 2.48% | 51.59 | 53.24 | 32221 | 17012.76 | 3.47% | 0.00 |
| 2025-12-05 | 50.78 | 51.57 | 0.77 | 1.52% | 50.08 | 51.80 | 18576 | 9486.68 | 2.00% | 0.00 |
| 2025-12-04 | 51.80 | 50.80 | -0.94 | -1.82% | 49.95 | 52.13 | 25451 | 12900.55 | 2.74% | 0.00 |
| 2025-12-03 | 53.25 | 51.74 | -2.44 | -4.50% | 51.58 | 54.00 | 38149 | 19981.95 | 4.11% | 0.00 |
| 2025-12-02 | 53.00 | 54.18 | 0.98 | 1.84% | 52.61 | 55.80 | 69076 | 37475.20 | 7.45% | 0.00 |
| 2025-12-01 | 51.25 | 53.20 | 2.12 | 4.15% | 50.48 | 53.84 | 54371 | 28605.09 | 5.86% | 0.00 |
| 2025-11-28 | 51.00 | 51.08 | 0.18 | 0.35% | 50.61 | 51.60 | 21872 | 11171.53 | 2.36% | 0.00 |
| 2025-11-27 | 51.00 | 50.90 | 0.41 | 0.81% | 50.20 | 51.48 | 33393 | 16989.48 | 3.60% | 0.00 |
| 2025-11-26 | 50.34 | 50.49 | 0.30 | 0.60% | 50.00 | 51.68 | 29506 | 15057.46 | 3.18% | 0.00 |
| 2025-11-25 | 49.50 | 50.19 | 0.64 | 1.29% | 49.50 | 51.63 | 30140 | 15316.79 | 3.25% | 0.00 |
| 2025-11-24 | 48.11 | 49.55 | 1.89 | 3.97% | 47.89 | 50.52 | 29462 | 14417.32 | 3.18% | 0.00 |
| 2025-11-21 | 50.00 | 47.66 | -3.12 | -6.14% | 47.60 | 50.77 | 42368 | 20658.88 | 4.57% | 0.00 |
| 2025-11-20 | 49.60 | 50.78 | 1.88 | 3.84% | 48.56 | 51.35 | 43753 | 21948.37 | 4.72% | 0.00 |
| 2025-11-19 | 50.40 | 48.90 | -1.34 | -2.67% | 48.62 | 50.68 | 21394 | 10569.17 | 2.31% | 0.00 |
| 2025-11-18 | 50.00 | 50.24 | 0.13 | 0.26% | 49.51 | 50.80 | 17561 | 8817.25 | 1.89% | 0.00 |
| 2025-11-17 | 50.16 | 50.11 | 0.11 | 0.22% | 49.70 | 50.64 | 17695 | 8871.69 | 1.91% | 0.00 |
| 2025-11-14 | 50.08 | 50.00 | -1.41 | -2.74% | 50.00 | 51.38 | 18814 | 9526.54 | 2.03% | 0.00 |
| 2025-11-13 | 50.93 | 51.41 | 0.78 | 1.54% | 50.33 | 51.58 | 25054 | 12760.06 | 2.70% | 0.00 |
| 2025-11-12 | 51.10 | 50.63 | -0.56 | -1.09% | 49.52 | 51.10 | 28531 | 14333.79 | 3.08% | 0.00 |
| 2025-11-11 | 52.70 | 51.19 | -1.25 | -2.38% | 50.88 | 52.73 | 27876 | 14401.61 | 3.01% | 0.00 |
| 2025-11-10 | 52.77 | 52.44 | -0.33 | -0.63% | 51.84 | 53.57 | 21612 | 11324.44 | 2.33% | 0.00 |
| 2025-11-07 | 53.90 | 52.77 | -1.84 | -3.37% | 52.50 | 53.90 | 29319 | 15573.96 | 3.16% | 0.00 |
| 2025-11-06 | 53.60 | 54.61 | 1.35 | 2.53% | 53.29 | 54.84 | 25314 | 13702.27 | 2.73% | 0.00 |
| 2025-11-05 | 53.13 | 53.26 | -0.42 | -0.78% | 52.82 | 53.80 | 20336 | 10851.25 | 2.19% | 0.00 |
| 2025-11-04 | 54.85 | 53.68 | -0.99 | -1.81% | 53.08 | 55.28 | 28014 | 15101.33 | 3.02% | 0.00 |
| 2025-11-03 | 55.90 | 54.67 | -1.23 | -2.20% | 54.00 | 55.90 | 33190 | 18129.43 | 3.58% | 0.00 |
| 2025-10-31 | 57.51 | 55.90 | -0.70 | -1.24% | 55.90 | 57.67 | 34534 | 19510.25 | 3.72% | 0.00 |
| 2025-10-30 | 60.22 | 56.60 | -4.42 | -7.24% | 56.10 | 60.26 | 65122 | 37696.58 | 7.02% | 0.00 |
| 2025-10-29 | 60.19 | 61.02 | 1.01 | 1.68% | 58.59 | 62.15 | 40828 | 24710.20 | 4.40% | 0.00 |
| 2025-10-28 | 60.20 | 60.01 | -0.19 | -0.32% | 59.51 | 61.20 | 23894 | 14433.05 | 2.58% | 0.00 |
| 2025-10-27 | 61.79 | 60.20 | -0.02 | -0.03% | 59.40 | 61.79 | 27718 | 16732.69 | 2.99% | 0.00 |
| 2025-10-24 | 58.77 | 60.22 | 2.12 | 3.65% | 58.25 | 60.32 | 27632 | 16524.34 | 2.98% | 0.00 |
| 2025-10-23 | 59.41 | 58.10 | -1.68 | -2.81% | 57.49 | 59.58 | 25611 | 14886.49 | 2.76% | 0.00 |
| 2025-10-22 | 59.90 | 59.78 | -0.52 | -0.86% | 59.40 | 61.15 | 20943 | 12602.83 | 2.26% | 0.00 |
| 2025-10-21 | 59.51 | 60.30 | 1.01 | 1.70% | 59.07 | 60.50 | 24293 | 14546.48 | 2.62% | 2.00 |
| 2025-10-20 | 58.99 | 59.29 | 1.42 | 2.45% | 58.39 | 60.20 | 26203 | 15510.51 | 2.83% | 0.00 |
| 2025-10-17 | 59.41 | 57.87 | -2.01 | -3.36% | 57.82 | 59.90 | 24838 | 14569.12 | 2.68% | 0.00 |
| 2025-10-16 | 61.80 | 59.88 | -1.72 | -2.79% | 59.55 | 61.80 | 34548 | 20890.24 | 3.73% | 0.00 |
| 2025-10-15 | 61.69 | 61.60 | 0.42 | 0.69% | 60.60 | 62.10 | 30883 | 18947.22 | 3.33% | 0.00 |
| 2025-10-14 | 64.10 | 61.18 | -2.25 | -3.55% | 60.66 | 65.20 | 37058 | 23276.53 | 4.00% | 0.00 |
| 2025-10-13 | 61.41 | 63.43 | -0.72 | -1.12% | 61.05 | 63.92 | 36107 | 22679.62 | 3.89% | 0.00 |
| 2025-10-10 | 67.79 | 64.15 | -3.95 | -5.80% | 63.93 | 68.80 | 49640 | 32684.05 | 5.35% | 0.00 |
| 2025-10-09 | 70.31 | 68.10 | -3.00 | -4.22% | 68.05 | 70.99 | 67949 | 47178.80 | 7.33% | 0.00 |
| 2025-09-30 | 71.80 | 71.10 | -0.75 | -1.04% | 71.03 | 72.98 | 41042 | 29439.85 | 4.43% | 0.00 |
| 2025-09-29 | 67.27 | 71.85 | 4.48 | 6.65% | 66.46 | 74.50 | 75378 | 53352.91 | 8.13% | 0.00 |
| 2025-09-26 | 71.00 | 67.37 | -4.35 | -6.07% | 67.23 | 71.48 | 60278 | 41380.73 | 6.50% | 1.70 |
| 2025-09-25 | 72.55 | 71.72 | -0.88 | -1.21% | 71.50 | 73.68 | 42586 | 30861.76 | 4.59% | 0.00 |
| 2025-09-24 | 70.70 | 72.60 | 0.67 | 0.93% | 69.20 | 74.68 | 55140 | 39870.50 | 5.95% | 0.00 |
| 2025-09-23 | 74.99 | 71.93 | -2.64 | -3.54% | 69.31 | 75.88 | 62559 | 44890.89 | 6.75% | 0.00 |
| 2025-09-22 | 74.00 | 74.57 | 0.62 | 0.84% | 73.08 | 75.62 | 41587 | 30997.61 | 4.48% | 0.00 |
| 2025-09-19 | 77.99 | 73.95 | -3.53 | -4.56% | 73.00 | 77.99 | 62961 | 47224.98 | 6.79% | 0.00 |
| 2025-09-18 | 82.18 | 77.48 | -5.11 | -6.19% | 76.10 | 83.55 | 89457 | 71647.34 | 9.65% | 0.00 |
| 2025-09-17 | 72.95 | 82.59 | 9.47 | 12.95% | 72.95 | 84.95 | 110175 | 87331.11 | 11.88% | 0.00 |
| 2025-09-16 | 72.20 | 73.12 | 0.66 | 0.91% | 70.01 | 74.04 | 53258 | 38312.22 | 5.74% | 0.00 |
| 2025-09-15 | 70.00 | 72.46 | 1.21 | 1.70% | 69.30 | 74.69 | 59869 | 43334.89 | 6.46% | 0.00 |
| 2025-09-12 | 70.50 | 71.25 | -0.38 | -0.53% | 69.20 | 75.00 | 76384 | 55206.09 | 8.24% | 0.00 |
| 2025-09-11 | 71.00 | 71.63 | 2.65 | 3.84% | 68.65 | 73.60 | 64119 | 45922.04 | 6.91% | 0.00 |
| 2025-09-10 | 70.00 | 68.98 | 1.14 | 1.68% | 68.47 | 71.68 | 45015 | 31443.71 | 4.85% | 0.00 |
| 2025-09-09 | 69.87 | 67.84 | -2.45 | -3.49% | 67.39 | 70.29 | 32128 | 22093.02 | 3.46% | 0.00 |
| 2025-09-08 | 68.12 | 70.29 | 1.25 | 1.81% | 67.51 | 71.00 | 50374 | 35093.98 | 5.43% | 0.00 |
| 2025-09-05 | 64.00 | 69.04 | 5.93 | 9.40% | 62.01 | 69.69 | 77529 | 51515.32 | 8.36% | 0.00 |
| 2025-09-04 | 69.00 | 63.11 | -5.74 | -8.34% | 61.00 | 70.25 | 75648 | 49039.85 | 8.16% | 0.00 |
| 2025-09-03 | 68.93 | 68.85 | -1.07 | -1.53% | 67.85 | 71.50 | 51808 | 36050.44 | 5.59% | 0.00 |
| 2025-09-02 | 76.24 | 69.92 | -7.24 | -9.38% | 68.66 | 76.80 | 123651 | 88442.45 | 13.33% | 0.00 |
| 2025-09-01 | 72.01 | 77.16 | 8.56 | 12.48% | 70.21 | 78.60 | 143157 | 106832.95 | 15.44% | 0.00 |
| 2025-08-29 | 69.05 | 68.60 | -1.95 | -2.76% | 67.25 | 71.68 | 83398 | 57413.52 | 8.99% | 0.00 |
| 2025-08-28 | 72.63 | 70.55 | 0.48 | 0.69% | 68.89 | 74.55 | 101037 | 71755.66 | 10.90% | 14.45 |
| 2025-08-27 | 68.00 | 70.07 | 1.97 | 2.89% | 67.15 | 73.90 | 120178 | 85463.48 | 12.96% | 0.00 |
| 2025-08-26 | 71.00 | 68.10 | -3.39 | -4.74% | 67.58 | 71.00 | 62828 | 43012.54 | 6.78% | 0.00 |
| 2025-08-25 | 67.15 | 71.49 | 3.61 | 5.32% | 66.50 | 72.22 | 101271 | 69567.88 | 10.92% | 0.00 |
| 2025-08-22 | 67.35 | 67.88 | 0.43 | 0.64% | 67.03 | 69.79 | 66248 | 45112.01 | 7.14% | 0.00 |
| 2025-08-21 | 71.83 | 67.45 | -3.75 | -5.27% | 67.00 | 71.83 | 57874 | 39805.54 | 6.24% | 0.00 |
| 2025-08-20 | 70.52 | 71.20 | -1.71 | -2.35% | 68.52 | 71.71 | 67247 | 47284.95 | 7.25% | 0.00 |
| 2025-08-19 | 73.58 | 72.91 | -0.90 | -1.22% | 71.64 | 75.61 | 67284 | 49383.41 | 7.26% | 0.00 |
| 2025-08-18 | 74.00 | 73.81 | -0.85 | -1.14% | 71.78 | 76.41 | 97160 | 71982.67 | 10.48% | 0.00 |
上证大盘股票行情在线 K线走势图
有方科技(688159)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
