方大新材(838163)股票行情
方大新材(838163)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 |
|---|
| 2025-09-30 | 16.800 | 16.360 | -0.340 | -2.04% | 16.220 | 16.900 | 12331 | 2030.622 | 1.99% |
| 2025-09-29 | 16.850 | 16.700 | -0.180 | -1.07% | 16.690 | 17.200 | 6544 | 1100.580 | 1.06% |
| 2025-09-26 | 17.610 | 16.880 | -0.820 | -4.63% | 16.680 | 17.610 | 20527 | 3486.004 | 3.31% |
| 2025-09-25 | 17.990 | 17.700 | -0.390 | -2.16% | 17.700 | 17.990 | 13944 | 2485.267 | 2.25% |
| 2025-09-24 | 18.000 | 18.090 | 0.090 | 0.50% | 17.730 | 18.100 | 20775 | 3722.076 | 3.35% |
| 2025-09-23 | 18.100 | 18.000 | -0.110 | -0.61% | 17.550 | 18.100 | 12820 | 2290.805 | 2.07% |
| 2025-09-22 | 18.140 | 18.110 | 0.050 | 0.28% | 17.740 | 18.140 | 12984 | 2324.628 | 2.09% |
| 2025-09-19 | 17.850 | 18.060 | 0.210 | 1.18% | 17.680 | 18.180 | 16744 | 3008.835 | 2.70% |
| 2025-09-18 | 18.230 | 17.850 | -0.360 | -1.98% | 17.810 | 18.260 | 20500 | 3708.077 | 3.31% |
| 2025-09-17 | 18.230 | 18.210 | 0.130 | 0.72% | 17.760 | 18.230 | 17592 | 3171.794 | 2.84% |
| 2025-09-16 | 18.230 | 18.080 | -0.030 | -0.17% | 17.860 | 18.320 | 16844 | 3048.229 | 2.72% |
| 2025-09-15 | 18.090 | 18.110 | 0.020 | 0.11% | 17.710 | 18.120 | 12753 | 2291.526 | 2.06% |
| 2025-09-12 | 18.080 | 18.090 | 0.080 | 0.44% | 17.770 | 18.160 | 15713 | 2817.921 | 2.53% |
| 2025-09-11 | 17.930 | 18.010 | 0.140 | 0.78% | 17.760 | 18.150 | 12566 | 2255.576 | 2.03% |
| 2025-09-10 | 18.390 | 17.870 | -0.190 | -1.05% | 17.810 | 18.390 | 13150 | 2365.462 | 2.12% |
| 2025-09-09 | 18.500 | 18.060 | -0.860 | -4.55% | 17.850 | 18.800 | 35623 | 6451.723 | 5.75% |
| 2025-09-08 | 18.960 | 18.920 | -0.150 | -0.79% | 18.670 | 19.150 | 30666 | 5776.607 | 4.95% |
| 2025-09-05 | 19.070 | 19.070 | -0.050 | -0.26% | 18.370 | 19.300 | 48930 | 9224.180 | 7.89% |
| 2025-09-04 | 18.110 | 19.120 | 1.020 | 5.64% | 17.710 | 19.500 | 56515 | 10494.892 | 9.12% |
| 2025-09-03 | 18.390 | 18.100 | -0.100 | -0.55% | 17.770 | 18.560 | 27130 | 4934.073 | 4.38% |
| 2025-09-02 | 18.020 | 18.200 | 0.140 | 0.78% | 17.860 | 18.390 | 21188 | 3853.723 | 3.42% |
| 2025-09-01 | 17.900 | 18.060 | 0.180 | 1.01% | 17.710 | 18.250 | 14552 | 2614.698 | 2.35% |
| 2025-08-29 | 18.160 | 17.880 | -0.120 | -0.67% | 17.760 | 18.360 | 14871 | 2692.824 | 2.40% |
| 2025-08-28 | 17.930 | 18.000 | 0.070 | 0.39% | 17.500 | 18.110 | 17722 | 3165.279 | 2.86% |
| 2025-08-27 | 18.760 | 17.930 | -0.840 | -4.48% | 17.800 | 18.780 | 29252 | 5334.289 | 4.72% |
| 2025-08-26 | 18.880 | 18.770 | 0.180 | 0.97% | 18.650 | 19.160 | 30500 | 5747.043 | 4.92% |
| 2025-08-25 | 18.790 | 18.590 | 0.100 | 0.54% | 18.290 | 18.800 | 18349 | 3406.791 | 2.96% |
| 2025-08-22 | 18.950 | 18.490 | -0.160 | -0.86% | 18.350 | 18.950 | 20457 | 3815.095 | 3.30% |
| 2025-08-21 | 18.730 | 18.650 | 0.170 | 0.92% | 18.410 | 18.780 | 23297 | 4332.664 | 3.76% |
| 2025-08-20 | 18.290 | 18.480 | 0.100 | 0.54% | 18.020 | 18.520 | 18674 | 3424.632 | 3.01% |
| 2025-08-19 | 18.400 | 18.380 | -0.070 | -0.38% | 18.270 | 18.730 | 30058 | 5561.035 | 4.85% |
| 2025-08-18 | 18.010 | 18.450 | 0.640 | 3.59% | 17.880 | 18.460 | 24212 | 4427.686 | 3.91% |
| 2025-08-15 | 17.380 | 17.810 | 0.430 | 2.47% | 17.380 | 17.890 | 14962 | 2648.823 | 2.41% |
| 2025-08-14 | 18.070 | 17.380 | -0.660 | -3.66% | 17.300 | 18.200 | 25247 | 4461.660 | 4.07% |
| 2025-08-13 | 18.510 | 18.040 | -0.320 | -1.74% | 17.920 | 18.510 | 24149 | 4371.704 | 3.90% |
| 2025-08-12 | 18.630 | 18.360 | -0.220 | -1.18% | 18.220 | 18.650 | 14558 | 2674.745 | 2.35% |
| 2025-08-11 | 18.520 | 18.580 | -0.030 | -0.16% | 18.510 | 18.820 | 16729 | 3114.182 | 2.70% |
| 2025-08-08 | 18.870 | 18.610 | -0.340 | -1.79% | 18.580 | 18.950 | 15892 | 2973.137 | 2.56% |
| 2025-08-07 | 19.200 | 18.950 | -0.180 | -0.94% | 18.770 | 19.350 | 27543 | 5244.457 | 4.44% |
| 2025-08-06 | 18.900 | 19.130 | 0.350 | 1.86% | 18.730 | 19.250 | 32118 | 6103.491 | 5.18% |
| 2025-08-05 | 18.940 | 18.780 | 0.030 | 0.16% | 18.500 | 18.940 | 21458 | 4003.835 | 3.46% |
| 2025-08-04 | 19.500 | 18.750 | 0.150 | 0.81% | 18.500 | 19.500 | 33462 | 6323.979 | 5.40% |
| 2025-08-01 | 18.230 | 18.600 | 0.470 | 2.59% | 18.080 | 18.660 | 26482 | 4880.394 | 4.27% |
| 2025-07-31 | 18.750 | 18.130 | -0.770 | -4.07% | 18.060 | 19.170 | 31536 | 5817.490 | 5.09% |
| 2025-07-30 | 18.910 | 18.900 | -0.010 | -0.05% | 18.630 | 19.100 | 22501 | 4260.343 | 3.63% |
| 2025-07-29 | 19.010 | 18.910 | 0.010 | 0.05% | 18.500 | 19.080 | 24251 | 4546.736 | 3.91% |
| 2025-07-28 | 19.000 | 18.900 | -0.130 | -0.68% | 18.710 | 19.350 | 28522 | 5409.210 | 4.60% |
| 2025-07-25 | 19.370 | 19.030 | 0.130 | 0.69% | 19.020 | 19.990 | 57060 | 11137.666 | 9.21% |
| 2025-07-24 | 18.510 | 18.900 | 0.390 | 2.11% | 18.450 | 18.910 | 23826 | 4468.871 | 3.84% |
| 2025-07-23 | 18.850 | 18.510 | -0.220 | -1.17% | 18.430 | 18.950 | 21457 | 4009.460 | 3.46% |
| 2025-07-22 | 19.200 | 18.730 | -0.470 | -2.45% | 18.630 | 19.220 | 33292 | 6264.672 | 5.37% |
| 2025-07-21 | 19.110 | 19.200 | -0.360 | -1.84% | 18.680 | 19.260 | 47097 | 8934.348 | 7.60% |
| 2025-07-18 | 18.310 | 19.560 | 1.160 | 6.30% | 18.200 | 19.660 | 64514 | 12297.021 | 10.41% |
| 2025-07-17 | 18.180 | 18.400 | -0.050 | -0.27% | 18.150 | 18.680 | 18632 | 3426.745 | 3.01% |
| 2025-07-16 | 18.330 | 18.450 | 0.140 | 0.76% | 18.280 | 18.830 | 17288 | 3197.814 | 2.79% |
| 2025-07-15 | 18.530 | 18.310 | -0.390 | -2.09% | 18.230 | 18.770 | 23952 | 4400.613 | 3.86% |
| 2025-07-14 | 19.010 | 18.700 | -0.410 | -2.15% | 18.600 | 19.110 | 34884 | 6564.468 | 5.63% |
| 2025-07-11 | 18.680 | 19.110 | 0.200 | 1.06% | 18.510 | 19.480 | 59427 | 11267.712 | 9.59% |
| 2025-07-10 | 17.950 | 18.910 | 0.710 | 3.90% | 17.800 | 18.910 | 56528 | 10291.493 | 9.12% |
| 2025-07-09 | 18.450 | 18.200 | -1.040 | -5.41% | 18.100 | 18.800 | 66555 | 12232.086 | 10.74% |
| 2025-07-08 | 20.500 | 19.240 | -0.260 | -1.33% | 18.810 | 21.660 | 104694 | 21136.426 | 16.89% |
| 2025-07-07 | 18.700 | 19.500 | 1.760 | 9.92% | 18.230 | 19.500 | 78018 | 14817.008 | 12.59% |
| 2025-07-04 | 18.100 | 17.740 | -0.330 | -1.83% | 17.720 | 18.350 | 20265 | 3635.189 | 3.27% |
| 2025-07-03 | 18.480 | 18.070 | -0.180 | -0.99% | 17.910 | 18.480 | 15406 | 2792.667 | 2.49% |
| 2025-07-02 | 18.490 | 18.250 | -0.350 | -1.88% | 18.110 | 18.750 | 21021 | 3849.842 | 3.39% |
| 2025-07-01 | 18.550 | 18.600 | 0.180 | 0.98% | 18.260 | 18.890 | 27136 | 5042.690 | 4.38% |
| 2025-06-30 | 18.140 | 18.420 | 0.320 | 1.77% | 18.000 | 18.440 | 23525 | 4287.019 | 3.80% |
| 2025-06-27 | 18.620 | 18.100 | -0.490 | -2.64% | 18.070 | 18.790 | 27857 | 5096.915 | 4.49% |
| 2025-06-26 | 19.080 | 18.700 | 0.470 | 2.58% | 18.400 | 19.570 | 49871 | 9463.097 | 8.05% |
| 2025-06-25 | 18.340 | 18.230 | -0.020 | -0.11% | 17.920 | 18.470 | 26037 | 4719.430 | 4.20% |
| 2025-06-24 | 17.800 | 18.250 | 0.470 | 2.64% | 17.790 | 18.250 | 25013 | 4519.696 | 4.04% |
| 2025-06-23 | 16.850 | 17.780 | 0.520 | 3.01% | 16.730 | 17.810 | 19601 | 3422.096 | 3.16% |
| 2025-06-20 | 17.570 | 17.260 | -0.410 | -2.32% | 17.140 | 17.930 | 18716 | 3264.839 | 3.02% |
| 2025-06-19 | 18.170 | 17.670 | -0.410 | -2.27% | 17.510 | 18.180 | 25805 | 4604.826 | 4.16% |
| 2025-06-18 | 18.500 | 18.080 | -0.710 | -3.78% | 17.720 | 18.710 | 36033 | 6520.459 | 5.81% |
| 2025-06-17 | 19.400 | 18.790 | -0.460 | -2.39% | 18.450 | 19.400 | 37014 | 6953.631 | 5.97% |
| 2025-06-16 | 18.590 | 19.250 | 0.360 | 1.91% | 18.380 | 19.370 | 50840 | 9644.867 | 8.20% |
| 2025-06-13 | 19.660 | 18.890 | -2.020 | -9.66% | 18.840 | 20.440 | 90200 | 17650.619 | 14.55% |
| 2025-06-12 | 19.550 | 20.910 | 0.730 | 3.62% | 19.460 | 22.460 | 136258 | 28571.529 | 21.98% |
| 2025-06-11 | 18.720 | 20.180 | 2.190 | 12.17% | 18.130 | 22.000 | 133248 | 26599.641 | 21.50% |
深证大盘股票行情在线 K线走势图
方大新材(838163)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
