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
2025-04-03	34.57	33.67	-1.23	-3.52%	33.11	34.76	10043	3391	1.24%
2025-04-02	34.17	34.90	0.64	1.87%	34.15	35.08	6189	2149	0.77%
2025-04-01	33.81	34.26	0.60	1.78%	33.78	34.60	3881	1331	0.48%
2025-03-31	33.83	33.66	-0.27	-0.80%	33.28	33.99	5100	1710	0.63%
2025-03-28	34.35	33.93	-0.46	-1.34%	33.70	34.83	4374	1491	0.54%
2025-03-27	34.18	34.39	0.15	0.44%	33.51	34.80	4897	1674	0.61%
2025-03-26	33.86	34.24	0.31	0.91%	33.79	34.60	4165	1427	0.52%
2025-03-25	34.10	33.93	-0.45	-1.31%	33.81	34.54	4656	1585	0.58%
2025-03-24	35.09	34.38	-1.00	-2.83%	33.70	35.38	9227	3177	1.14%
2025-03-21	35.93	35.38	-0.51	-1.42%	34.88	35.93	9798	3461	1.21%
2025-03-20	36.16	35.89	-0.36	-0.99%	35.76	36.33	6592	2374	0.82%
2025-03-19	36.86	36.25	-0.67	-1.81%	35.82	36.94	11293	4087	1.40%
2025-03-18	37.30	36.92	0.31	0.85%	36.79	37.68	8149	3027	1.01%
2025-03-17	36.37	36.61	0.32	0.88%	35.91	36.70	6060	2199	0.75%
2025-03-14	35.86	36.29	0.10	0.28%	35.74	36.60	7242	2626	0.90%
2025-03-13	36.38	36.19	-0.31	-0.85%	35.62	36.92	10270	3718	1.27%
2025-03-12	37.19	36.50	-0.20	-0.54%	36.36	37.19	8355	3061	1.03%
2025-03-11	36.03	36.70	0.02	0.05%	35.74	37.45	12974	4768	1.61%
2025-03-10	34.88	36.68	1.80	5.16%	34.76	38.22	23466	8649	2.91%
2025-03-07	35.40	34.88	-0.84	-2.35%	34.67	35.67	7523	2646	0.93%
2025-03-06	35.56	35.72	0.32	0.90%	35.25	36.10	8009	2857	0.99%
2025-03-05	35.05	35.40	0.28	0.80%	34.60	35.50	5533	1935	0.69%
2025-03-04	34.68	35.12	0.39	1.12%	34.48	35.12	5526	1928	0.68%
2025-03-03	34.37	34.73	0.12	0.35%	34.05	35.48	9226	3214	1.14%
2025-02-28	36.26	34.61	-1.65	-4.55%	34.45	36.26	10970	3836	1.36%
2025-02-27	36.68	36.26	-0.02	-0.06%	35.42	36.68	10504	3775	1.30%
2025-02-26	36.40	36.28	-0.15	-0.41%	36.14	36.90	10313	3765	1.28%
2025-02-25	35.55	36.43	0.20	0.55%	35.55	36.86	9907	3601	1.23%
2025-02-24	36.37	36.23	-0.14	-0.38%	35.44	36.37	14147	5073	1.75%
2025-02-21	35.60	36.37	0.98	2.77%	35.19	36.88	15649	5675	1.94%
2025-02-20	34.61	35.39	1.02	2.97%	34.39	35.78	10332	3626	1.28%
2025-02-19	33.10	34.37	1.30	3.93%	33.10	34.39	7050	2395	0.87%
2025-02-18	34.77	33.07	-1.79	-5.13%	33.07	35.07	8222	2791	1.02%
2025-02-17	34.62	34.86	0.24	0.69%	34.40	35.50	6908	2413	0.86%
2025-02-14	34.37	34.62	0.37	1.08%	34.03	35.20	5984	2076	0.74%
2025-02-13	35.20	34.25	-1.00	-2.84%	34.23	35.20	7188	2484	0.89%
2025-02-12	34.70	35.25	0.62	1.79%	34.31	35.26	8550	2978	1.06%
2025-02-11	35.18	34.63	-0.22	-0.63%	34.20	35.18	6906	2388	0.86%
2025-02-10	34.00	34.85	0.90	2.65%	33.61	35.20	9531	3291	1.18%
2025-02-07	34.00	33.95	0.07	0.21%	33.59	34.50	9746	3329	1.21%
2025-02-06	32.76	33.88	1.03	3.14%	32.57	33.88	6445	2164	0.80%
2025-02-05	33.49	32.85	-0.02	-0.06%	32.72	33.49	6155	2036	0.76%
2025-01-27	33.94	32.87	-1.02	-3.01%	32.87	34.06	5249	1756	0.65%
2025-01-24	33.01	33.89	0.61	1.83%	32.86	34.00	6517	2186	0.81%
2025-01-23	34.08	33.28	-0.65	-1.92%	33.22	34.44	6379	2152	0.79%
2025-01-22	33.91	33.93	0.07	0.21%	33.42	34.13	4397	1485	0.55%
2025-01-21	34.42	33.86	-0.57	-1.66%	33.41	34.42	5374	1816	0.67%
2025-01-20	33.84	34.43	0.60	1.77%	33.65	34.58	7776	2655	0.96%
2025-01-17	33.68	33.83	0.09	0.27%	33.52	34.40	5345	1812	0.66%
2025-01-16	33.97	33.74	0.14	0.42%	33.40	34.50	6920	2333	0.86%
2025-01-15	34.75	33.60	-1.38	-3.95%	33.47	35.07	16442	5575	2.04%
2025-01-14	33.98	34.98	0.98	2.88%	33.03	35.00	18566	6328	2.30%
2025-01-13	32.30	34.00	1.97	6.15%	31.86	34.90	14676	4946	1.82%
2025-01-10	32.94	32.03	-0.60	-1.84%	31.95	33.10	6591	2137	0.82%
2025-01-09	32.20	32.63	0.59	1.84%	32.00	32.93	4610	1498	0.57%
2025-01-08	31.74	32.04	-0.09	-0.28%	31.16	32.50	5564	1780	0.69%
2025-01-07	31.10	32.13	0.59	1.87%	31.10	32.13	5631	1789	0.70%
2025-01-06	32.01	31.54	-0.47	-1.47%	30.65	32.48	5876	1860	0.73%
2025-01-03	33.68	32.01	-1.67	-4.96%	31.95	33.94	11155	3670	1.38%
2025-01-02	35.08	33.68	-1.67	-4.72%	33.10	35.12	11272	3858	1.40%
2024-12-31	36.95	35.35	-1.75	-4.72%	35.20	37.40	7505	2701	0.93%
2024-12-30	37.00	37.10	-0.57	-1.51%	36.28	37.73	7253	2684	0.90%
2024-12-27	38.00	37.67	-0.29	-0.76%	37.46	38.98	10191	3895	1.26%
2024-12-26	36.68	37.96	1.42	3.89%	36.10	38.60	12516	4721	1.55%