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
2026-05-07	11.91	12.06	0.20	1.69%	11.76	12.16	2113403	254195	5.07%
2026-05-06	11.88	11.86	0.19	1.63%	11.74	11.99	1999962	237507	4.80%
2026-04-30	11.85	11.67	-0.14	-1.19%	11.61	12.07	1475002	173102	3.54%
2026-04-29	11.36	11.81	0.21	1.81%	11.36	12.10	2370169	280036	5.68%
2026-04-28	12.20	11.60	-0.35	-2.93%	11.29	12.31	2600159	301229	6.23%
2026-04-27	11.60	11.95	0.43	3.73%	11.45	12.08	2506964	297691	6.01%
2026-04-24	11.65	11.52	-0.15	-1.29%	11.28	11.73	1351014	154860	3.24%
2026-04-23	11.80	11.67	-0.15	-1.27%	11.51	11.91	1793464	209537	4.30%
2026-04-22	11.40	11.82	0.36	3.14%	11.36	11.85	2258454	263683	5.42%
2026-04-21	11.64	11.46	-0.29	-2.47%	11.28	11.64	2678862	305333	6.42%
2026-04-20	11.08	11.75	1.07	10.02%	11.08	11.75	1996870	232803	4.79%
2026-04-17	10.43	10.68	0.22	2.10%	10.28	10.88	1334957	142127	3.20%
2026-04-16	10.40	10.46	0.10	0.97%	10.28	10.49	862457	89489	2.07%
2026-04-15	10.80	10.36	-0.40	-3.72%	10.31	10.81	1064212	112034	2.55%
2026-04-14	10.48	10.76	0.27	2.57%	10.38	10.78	1356109	144332	3.25%
2026-04-13	10.00	10.49	0.38	3.76%	9.97	10.65	1364086	141505	3.27%
2026-04-10	10.26	10.11	-0.05	-0.49%	10.09	10.28	714768	72773	1.71%
2026-04-09	10.30	10.16	-0.22	-2.12%	10.10	10.40	968222	99193	2.32%
2026-04-08	9.98	10.38	0.60	6.13%	9.98	10.38	1041885	106325	2.50%
2026-04-07	9.63	9.78	0.15	1.56%	9.63	9.87	429159	41993	1.03%
2026-04-03	9.80	9.63	-0.07	-0.72%	9.61	9.83	356557	34515	0.85%
2026-04-02	10.00	9.70	-0.36	-3.58%	9.66	10.05	554189	54415	1.33%
2026-04-01	10.08	10.06	0.18	1.82%	9.95	10.20	547730	55088	1.31%
2026-03-31	9.91	9.88	-0.12	-1.20%	9.88	10.28	650252	65322	1.56%
2026-03-30	9.70	10.00	0.11	1.11%	9.68	10.02	521439	51641	1.25%
2026-03-27	9.76	9.89	-0.04	-0.40%	9.68	9.99	456005	45013	1.09%
2026-03-26	10.02	9.93	-0.12	-1.19%	9.90	10.15	613010	61436	1.47%
2026-03-25	9.90	10.05	0.25	2.55%	9.86	10.12	745823	74799	1.79%
2026-03-24	9.53	9.80	0.45	4.81%	9.37	9.83	1015364	97333	2.43%
2026-03-23	9.73	9.35	-0.65	-6.50%	9.26	9.81	1075040	102411	2.58%
2026-03-20	10.17	10.00	-0.15	-1.48%	9.89	10.35	792902	80249	1.90%
2026-03-19	10.38	10.15	-0.37	-3.52%	10.09	10.44	741386	75854	1.78%
2026-03-18	10.42	10.52	0.12	1.15%	10.24	10.56	742693	77348	1.78%
2026-03-17	10.78	10.40	-0.33	-3.08%	10.37	10.96	899429	95281	2.16%
2026-03-16	10.53	10.73	0.21	2.00%	10.40	10.80	791436	83616	1.90%
2026-03-13	10.44	10.52	0.00	0.00%	10.40	10.65	659966	69417	1.58%
2026-03-12	10.68	10.52	-0.20	-1.87%	10.44	10.87	691708	73275	1.66%
2026-03-11	10.86	10.72	-0.14	-1.29%	10.68	10.99	646747	69869	1.55%
2026-03-10	10.65	10.86	0.35	3.33%	10.63	10.88	850621	92011	2.04%
2026-03-09	10.53	10.51	-0.19	-1.78%	10.18	10.55	949611	98205	2.28%
2026-03-06	10.82	10.70	-0.19	-1.74%	10.63	10.95	698501	74941	1.67%
2026-03-05	10.72	10.89	0.36	3.42%	10.71	11.09	1129273	123643	2.71%
2026-03-04	10.36	10.53	0.02	0.19%	10.30	10.76	716447	75702	1.72%
2026-03-03	11.07	10.51	-0.57	-5.14%	10.50	11.15	1164418	125611	2.79%
2026-03-02	11.08	11.08	-0.27	-2.38%	10.96	11.19	1157958	128107	2.78%
2026-02-27	11.33	11.35	-0.58	-4.86%	10.95	11.35	2436716	270830	5.84%
2026-02-26	11.68	11.93	0.27	2.32%	11.52	12.10	1714102	203137	4.11%
2026-02-25	11.55	11.66	0.13	1.13%	11.49	11.70	1090695	126597	2.62%
2026-02-24	11.20	11.53	0.45	4.06%	11.18	11.76	1396330	160920	3.35%
2026-02-13	11.11	11.08	-0.09	-0.81%	11.07	11.24	748677	83464	1.80%
2026-02-12	11.06	11.17	0.15	1.36%	11.00	11.19	705212	78261	1.69%
2026-02-11	11.11	11.02	-0.11	-0.99%	11.01	11.22	601099	66704	1.44%
2026-02-10	11.12	11.13	0.03	0.27%	11.06	11.20	662899	73874	1.59%
2026-02-09	11.20	11.10	0.03	0.27%	11.01	11.25	958533	106385	2.30%
2026-02-06	10.64	11.07	0.36	3.36%	10.50	11.43	1674250	184579	4.01%
2026-02-05	10.85	10.71	-0.28	-2.55%	10.57	10.94	1140090	122044	2.73%
2026-02-04	11.12	10.99	-0.21	-1.88%	10.87	11.15	973140	106851	2.33%
2026-02-03	11.18	11.20	0.18	1.63%	10.96	11.22	874197	97180	2.10%
2026-02-02	11.33	11.02	-0.27	-2.39%	11.00	11.42	936819	105277	2.25%
2026-01-30	11.11	11.29	0.13	1.16%	10.91	11.42	1157542	129601	2.78%
2026-01-29	11.55	11.16	-0.51	-4.37%	11.16	11.70	1526352	174018	3.66%
2026-01-28	11.88	11.67	-0.20	-1.68%	11.62	11.94	1207349	141613	2.90%
2026-01-27	12.15	11.87	-0.32	-2.63%	11.53	12.24	1722750	204053	4.13%