方邦股份 (688020) - 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
2026-05-06	148.82	166.98	19.46	13.19%	148.50	176.99	88484	143620	10.74%
2026-04-30	135.19	147.52	9.82	7.13%	135.19	150.53	81057	116732	9.84%
2026-04-29	136.04	137.70	-4.22	-2.97%	136.04	149.00	82159	115628	9.97%
2026-04-28	142.09	141.92	3.20	2.31%	134.80	148.26	84424	119195	10.25%
2026-04-27	132.00	138.72	19.42	16.28%	132.00	143.16	110282	154425	13.39%
2026-04-24	116.80	119.30	1.57	1.33%	113.00	125.32	61240	72504	7.43%
2026-04-23	125.00	117.73	-6.74	-5.41%	115.08	125.21	78725	93742	9.56%
2026-04-22	113.52	124.47	12.22	10.89%	113.37	127.19	96420	117575	11.70%
2026-04-21	96.88	112.25	18.71	20.00%	91.76	112.25	94599	98593	11.48%
2026-04-20	95.20	93.54	-1.65	-1.73%	91.51	99.88	38840	37409	4.71%
2026-04-17	90.64	95.19	4.56	5.03%	90.36	98.76	34891	33071	4.23%
2026-04-16	90.89	90.63	-0.27	-0.30%	89.84	92.50	18850	17147	2.29%
2026-04-15	94.21	90.90	-1.46	-1.58%	90.40	94.96	17605	16350	2.14%
2026-04-14	91.87	92.36	1.48	1.63%	90.89	95.42	25338	23694	3.08%
2026-04-13	86.90	90.88	2.86	3.25%	86.72	91.98	21531	19357	2.61%
2026-04-10	88.01	88.02	0.57	0.65%	86.72	89.58	17604	15510	2.14%
2026-04-09	87.53	87.45	-1.45	-1.63%	87.01	89.22	16531	14568	2.01%
2026-04-08	83.30	88.90	8.45	10.50%	82.99	89.27	24137	20855	2.93%
2026-04-07	80.38	80.45	0.66	0.83%	79.81	83.89	13179	10804	1.60%
2026-04-03	79.54	79.79	-0.05	-0.06%	79.40	81.84	9638	7750	1.17%
2026-04-02	85.39	79.84	-4.96	-5.85%	79.08	85.39	16019	13035	1.94%
2026-04-01	82.80	84.80	3.58	4.41%	82.80	86.30	21831	18587	2.65%
2026-03-31	82.19	81.22	-2.28	-2.73%	80.58	84.30	16571	13660	2.01%
2026-03-30	81.81	83.50	0.61	0.74%	81.30	83.92	14444	11945	1.75%
2026-03-27	78.55	82.89	3.19	4.00%	77.51	85.80	17598	14463	2.14%
2026-03-26	82.56	79.70	-3.21	-3.87%	79.12	83.46	11760	9489	1.43%
2026-03-25	82.76	82.91	0.71	0.86%	82.74	85.90	16736	14060	2.03%
2026-03-24	80.00	82.20	5.17	6.71%	76.68	82.67	17727	14104	2.15%
2026-03-23	83.20	77.03	-7.59	-8.97%	76.69	83.99	20996	16854	2.55%
2026-03-20	87.29	84.62	-1.45	-1.68%	84.29	90.02	21543	18803	2.62%
2026-03-19	86.07	86.07	-1.44	-1.65%	84.20	88.13	16148	13910	1.96%
2026-03-18	88.16	87.51	0.64	0.74%	86.00	88.58	14790	12897	1.80%
2026-03-17	95.03	86.87	-6.55	-7.01%	86.87	95.80	20499	18340	2.49%
2026-03-16	94.80	93.42	-2.59	-2.70%	91.17	95.98	17934	16635	2.18%
2026-03-13	99.50	96.01	-4.99	-4.94%	95.55	99.50	21748	21193	2.64%
2026-03-12	98.94	101.00	5.20	5.43%	98.52	104.99	52823	53813	6.41%
2026-03-11	91.67	95.80	4.40	4.81%	91.67	101.00	37805	36523	4.59%
2026-03-10	88.38	91.40	4.75	5.48%	88.38	92.18	14997	13588	1.82%
2026-03-09	88.78	86.65	-3.10	-3.45%	83.00	88.78	16986	14400	2.06%
2026-03-06	88.62	89.75	0.36	0.40%	87.15	92.50	12162	10953	1.48%
2026-03-05	91.50	89.39	0.46	0.52%	87.80	92.00	15073	13605	1.83%
2026-03-04	90.44	88.93	-2.27	-2.49%	87.50	91.82	19607	17576	2.38%
2026-03-03	96.73	91.20	-5.85	-6.03%	91.19	97.88	22574	21265	2.74%
2026-03-02	96.59	97.05	-2.12	-2.14%	96.59	100.98	17434	17110	2.12%
2026-02-27	103.53	99.17	-5.93	-5.64%	98.37	104.50	24335	24487	2.95%
2026-02-26	101.96	105.10	3.15	3.09%	100.90	107.05	20127	21145	2.44%
2026-02-25	99.30	101.95	2.56	2.58%	98.01	104.00	18508	18540	2.25%
2026-02-24	94.18	99.39	6.03	6.46%	94.17	101.80	26063	25929	3.16%
2026-02-13	96.50	93.36	-3.14	-3.25%	93.21	97.68	14011	13309	1.70%
2026-02-12	97.40	96.50	0.48	0.50%	95.00	98.78	16146	15616	1.96%
2026-02-11	90.50	96.02	5.05	5.55%	90.50	98.58	35103	33700	4.26%
2026-02-10	91.44	90.97	-0.47	-0.51%	89.69	91.78	15255	13841	1.85%
2026-02-09	85.49	91.44	7.44	8.86%	84.20	92.29	37956	34142	4.61%
2026-02-06	86.12	84.00	-1.18	-1.39%	80.60	87.46	25495	21315	3.10%
2026-02-05	87.80	85.18	-3.82	-4.29%	84.80	89.99	15238	13157	1.85%
2026-02-04	85.00	89.00	2.32	2.68%	83.55	89.41	21616	18781	2.62%
2026-02-03	86.11	86.68	1.04	1.21%	82.67	88.50	23758	20238	2.88%
2026-02-02	88.00	85.64	-3.00	-3.38%	85.33	90.34	15297	13273	1.86%
2026-01-30	85.00	88.64	1.81	2.08%	84.25	89.13	21431	18633	2.60%
2026-01-29	91.50	86.83	-5.16	-5.61%	86.50	91.77	32955	29120	4.00%
2026-01-28	92.50	91.99	-1.58	-1.69%	90.58	94.55	23565	21732	2.86%
2026-01-27	88.00	93.57	4.76	5.36%	85.51	95.53	37448	34375	4.55%