方正科技 (600601) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-08-21	12.25	12.46	0.14	1.14%	12.01	12.68	1441332	178944	3.46%
2026-08-20	12.60	12.32	0.02	0.16%	12.11	12.68	1342756	165992	3.22%
2026-08-19	12.81	12.30	-0.84	-6.39%	12.16	13.05	2167218	272692	5.20%
2026-08-18	12.92	13.14	0.15	1.15%	12.84	13.50	2139417	281092	5.13%
2026-08-17	12.66	12.99	0.33	2.61%	12.50	13.02	1710688	218045	4.10%
2026-08-14	12.58	12.66	0.08	0.64%	12.38	12.83	1414168	178240	3.39%
2026-08-13	13.10	12.58	-0.38	-2.93%	12.55	13.35	2342111	303890	5.62%
2026-08-12	12.90	12.96	0.22	1.73%	12.62	13.04	2012389	258116	4.83%
2026-08-11	12.96	12.74	-0.48	-3.63%	12.60	13.30	2849387	368352	6.83%
2026-08-10	13.03	13.22	0.35	2.72%	12.78	13.36	4199926	547831	10.07%
2026-08-07	11.93	12.87	1.17	10.00%	11.73	12.87	4213320	529432	10.10%
2026-08-06	10.39	11.70	1.06	9.96%	10.39	11.70	3512079	402413	8.42%
2026-08-05	9.62	10.64	0.78	7.91%	9.58	10.85	3105211	321672	7.45%
2026-08-04	9.19	9.86	0.80	8.83%	9.15	9.87	2002758	191553	4.80%
2026-08-03	9.15	9.06	-0.13	-1.41%	8.90	9.28	1402370	126916	3.36%
2026-07-31	9.30	9.19	0.51	5.88%	9.09	9.53	2423327	225613	5.81%
2026-07-30	9.41	8.68	-0.91	-9.49%	8.68	9.53	2140137	192350	5.13%
2026-07-29	9.80	9.59	-0.22	-2.24%	9.27	9.88	1629155	154953	3.91%
2026-07-28	10.20	9.81	-0.69	-6.57%	9.76	10.34	1653471	165882	3.96%
2026-07-27	10.15	10.50	0.35	3.45%	9.96	10.50	1269533	130146	3.04%
2026-07-24	10.25	10.15	-0.38	-3.61%	10.04	10.44	1218466	124863	2.92%
2026-07-23	10.64	10.53	-0.02	-0.19%	10.37	11.01	1670854	177406	4.01%
2026-07-22	10.47	10.55	0.02	0.19%	10.28	11.30	2238750	242608	5.37%
2026-07-21	9.77	10.53	0.81	8.33%	8.92	10.64	2888139	287415	6.93%
2026-07-20	10.63	9.72	-0.79	-7.52%	9.46	10.72	2500003	249274	5.99%
2026-07-17	11.45	10.51	-1.17	-10.02%	10.51	11.52	2519221	273308	6.04%
2026-07-16	11.40	11.68	-0.03	-0.26%	11.01	11.98	2035245	236079	4.88%
2026-07-15	12.69	11.71	-0.92	-7.28%	11.61	12.80	2371878	287359	5.69%
2026-07-14	12.18	12.63	0.45	3.69%	11.65	12.85	2882840	355111	6.91%
2026-07-13	13.00	12.18	-1.00	-7.59%	12.01	13.94	3367181	436512	8.07%
2026-07-10	14.08	13.18	-0.70	-5.04%	13.13	14.45	2426505	337542	5.82%
2026-07-09	13.64	13.88	0.58	4.36%	12.93	13.96	2954272	399328	7.08%
2026-07-08	14.89	13.30	-1.40	-9.52%	13.25	14.99	3633941	499122	8.71%
2026-07-07	15.00	14.70	-0.29	-1.93%	14.48	15.85	3322522	496939	7.97%
2026-07-06	15.35	14.99	-0.13	-0.86%	14.60	15.86	3594878	542796	8.62%
2026-07-03	15.18	15.12	0.20	1.34%	14.41	15.76	4802318	733660	11.52%
2026-07-02	13.62	14.92	0.95	6.80%	13.42	15.37	5254854	773204	12.60%
2026-07-01	14.50	13.97	0.13	0.94%	13.85	14.98	3924336	565834	9.41%
2026-06-30	12.57	13.84	1.26	10.02%	12.48	13.84	1941252	260349	4.65%
2026-06-29	12.96	12.58	-0.42	-3.23%	12.02	13.09	2386766	297654	5.72%
2026-06-26	13.99	13.00	-1.16	-8.19%	12.96	14.18	2536010	339614	6.08%
2026-06-25	13.38	14.16	0.87	6.55%	13.10	14.54	3343162	466871	8.02%
2026-06-24	13.43	13.29	-0.14	-1.04%	13.05	13.64	1735064	231228	4.16%
2026-06-23	13.88	13.43	-0.62	-4.41%	13.31	14.10	1967048	268428	4.72%
2026-06-22	14.60	14.05	-0.35	-2.43%	13.77	14.67	2510173	354398	6.02%
2026-06-18	14.41	14.40	0.05	0.35%	14.20	14.61	2506992	360821	6.01%
2026-06-17	13.82	14.35	0.25	1.77%	13.82	15.07	3821603	551450	9.16%
2026-06-16	13.45	14.10	0.65	4.83%	13.28	14.42	3358067	467500	8.05%
2026-06-15	12.90	13.45	0.56	4.34%	12.65	13.46	3405430	449558	8.17%
2026-06-12	11.96	12.89	1.17	9.98%	11.88	12.89	3701538	465157	8.88%
2026-06-11	11.80	11.72	-0.17	-1.43%	11.52	11.95	1464319	171383	3.51%
2026-06-10	12.22	11.89	-0.49	-3.96%	11.67	12.38	1677197	201075	4.02%
2026-06-09	12.27	12.38	0.33	2.74%	12.07	12.61	1714878	212093	4.11%
2026-06-08	11.68	12.05	-0.37	-2.98%	11.52	12.49	2109326	253623	5.06%
2026-06-05	12.50	12.42	-0.20	-1.58%	12.20	12.92	2097238	263100	5.03%
2026-06-04	12.13	12.62	0.26	2.10%	12.04	12.91	2353332	292341	5.64%
2026-06-03	12.66	12.36	-0.31	-2.45%	12.17	12.94	2471080	311810	5.93%
2026-06-02	12.50	12.67	0.24	1.93%	12.05	12.97	2675988	336585	6.42%
2026-06-01	13.25	12.43	-1.00	-7.45%	12.29	13.45	3506024	444893	8.41%
2026-05-29	13.11	13.43	0.47	3.63%	13.10	14.26	4866250	667392	11.67%
2026-05-28	12.91	12.96	-0.08	-0.61%	12.68	13.09	1844341	237206	4.42%
2026-05-27	13.19	13.04	-0.39	-2.90%	12.80	13.38	2673216	349493	6.41%
2026-05-26	12.95	13.43	0.42	3.23%	12.71	13.55	3601770	474068	8.64%
2026-05-25	13.02	13.01	0.22	1.72%	12.71	13.35	3213028	417268	7.70%
2026-05-22	11.90	12.79	1.16	9.97%	11.90	12.79	3422879	428224	8.21%
2026-05-21	12.17	11.63	-0.40	-3.33%	11.60	12.60	2517951	306714	6.04%
2026-05-20	12.31	12.03	-0.33	-2.67%	11.94	12.48	1583024	191180	3.80%
2026-05-19	12.58	12.36	-0.34	-2.68%	12.00	12.58	1928038	235939	4.62%
2026-05-18	12.34	12.70	0.20	1.60%	12.19	12.99	2144912	270837	5.14%
2026-05-15	13.28	12.50	-0.70	-5.30%	12.33	13.55	2569316	327853	6.16%