方盛股份 (920662) - 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
2026-08-20	18.620	18.300	-0.420	-2.24%	18.180	19.360	14630	2702	5.42%
2026-08-19	19.410	18.720	-1.030	-5.22%	18.590	19.590	23462	4477	8.69%
2026-08-18	20.260	19.750	0.250	1.28%	19.700	21.400	37169	7573	13.76%
2026-08-17	19.000	19.500	0.240	1.25%	18.970	19.660	22855	4403	8.46%
2026-08-14	18.950	19.260	0.720	3.88%	18.860	20.200	31072	6033	11.51%
2026-08-13	18.760	18.540	-0.220	-1.17%	18.500	19.190	12372	2337	4.58%
2026-08-12	18.620	18.760	0.140	0.75%	18.440	18.880	10772	2010	3.99%
2026-08-11	19.050	18.620	-0.570	-2.97%	18.490	19.050	12770	2385	4.73%
2026-08-10	19.500	19.190	-0.860	-4.29%	18.880	19.730	24260	4639	8.98%
2026-08-07	19.190	20.050	0.740	3.83%	18.740	20.490	25456	5054	9.43%
2026-08-06	19.270	19.310	-0.170	-0.87%	19.030	19.600	14125	2727	5.23%
2026-08-05	18.680	19.480	0.640	3.40%	18.650	19.580	18964	3639	7.02%
2026-08-04	18.320	18.840	0.640	3.52%	18.210	18.920	15391	2867	5.70%
2026-08-03	19.020	18.200	-1.000	-5.21%	18.160	19.100	19145	3524	7.09%
2026-07-31	20.100	19.200	0.050	0.26%	19.090	20.130	28955	5634	10.72%
2026-07-30	18.840	19.150	0.270	1.43%	18.300	19.190	19141	3596	7.09%
2026-07-29	18.290	18.880	0.580	3.17%	17.660	18.880	16031	2942	5.94%
2026-07-28	17.810	18.300	0.220	1.22%	17.550	18.300	12134	2172	4.49%
2026-07-27	17.650	18.080	0.430	2.44%	17.420	18.090	7379	1318	2.73%
2026-07-24	18.250	17.650	-0.940	-5.06%	17.610	18.360	13246	2375	4.90%
2026-07-23	19.000	18.590	-0.570	-2.97%	18.460	19.600	16513	3096	6.11%
2026-07-22	18.510	19.160	0.390	2.08%	18.490	19.700	20754	3974	7.69%
2026-07-21	18.180	18.770	0.470	2.57%	17.210	18.780	17294	3143	6.40%
2026-07-20	19.480	18.300	-1.180	-6.06%	17.910	19.760	16677	3154	6.18%
2026-07-17	20.700	19.480	-0.460	-2.31%	19.110	20.700	15211	3018	5.63%
2026-07-16	19.880	19.940	-0.360	-1.77%	19.700	20.530	14015	2812	5.19%
2026-07-15	22.000	20.300	-1.870	-8.43%	19.800	22.170	25934	5343	9.60%
2026-07-14	21.600	22.170	0.560	2.59%	20.820	22.600	24599	5354	9.11%
2026-07-13	22.510	21.610	-1.170	-5.14%	21.550	23.480	24176	5385	8.95%
2026-07-10	23.510	22.780	-1.450	-5.98%	22.400	24.600	37172	8737	13.76%
2026-07-09	23.480	24.230	0.600	2.54%	23.100	24.960	32760	7885	12.13%
2026-07-08	26.390	23.630	-2.430	-9.32%	23.210	27.500	42915	10886	15.89%
2026-07-07	26.660	26.060	-0.950	-3.52%	25.710	28.420	43983	11927	16.29%
2026-07-06	24.690	27.010	2.100	8.43%	24.310	28.940	53684	14526	19.88%
2026-07-03	26.170	24.910	-0.900	-3.49%	24.630	27.310	39817	10334	14.74%
2026-07-02	26.050	25.810	-0.860	-3.22%	24.960	27.550	43319	11372	16.04%
2026-07-01	26.500	26.670	-0.240	-0.89%	25.740	27.930	53550	14245	19.83%
2026-06-30	22.000	26.910	4.290	18.97%	21.790	27.600	70943	18092	26.27%
2026-06-29	24.600	22.620	-2.780	-10.94%	22.000	24.800	50141	11635	18.57%
2026-06-26	24.310	25.400	0.400	1.60%	23.620	27.220	66921	17190	24.78%
2026-06-25	22.800	25.000	0.850	3.52%	22.600	28.710	84014	21806	31.11%
2026-06-24	22.000	24.150	-0.550	-2.23%	21.910	24.790	84020	19362	31.11%
2026-06-23	24.690	24.700	5.700	30.00%	24.010	24.700	65523	16155	24.26%
2026-06-22	18.610	19.000	0.390	2.10%	17.930	19.110	14711	2716	5.45%
2026-06-18	19.130	18.610	-0.240	-1.27%	18.550	19.790	12306	2348	4.56%
2026-06-17	19.000	18.850	-0.270	-1.41%	18.710	19.260	7245	1372	2.68%
2026-06-16	19.070	19.120	0.070	0.37%	18.770	19.580	9132	1749	3.38%
2026-06-15	18.740	19.050	0.500	2.70%	18.440	19.050	7529	1411	2.79%
2026-06-12	18.600	18.550	0.210	1.15%	18.250	19.150	7854	1470	2.91%
2026-06-11	20.060	18.340	-1.730	-8.62%	18.320	20.060	13169	2477	4.88%
2026-06-10	21.100	20.070	-1.110	-5.24%	19.810	21.480	13172	2699	4.88%
2026-06-09	21.210	21.180	0.050	0.24%	20.540	21.590	12030	2526	4.45%
2026-06-08	20.220	21.250	0.490	2.36%	20.010	21.680	17160	3614	6.35%
2026-06-05	19.910	20.760	0.550	2.72%	19.910	21.580	15144	3163	5.61%
2026-06-04	20.500	20.210	-0.570	-2.74%	19.900	20.900	12648	2547	4.68%
2026-06-03	21.320	20.780	-0.210	-1.00%	20.560	21.780	15006	3180	5.56%
2026-06-02	20.060	20.990	0.840	4.17%	19.740	21.050	11660	2404	4.32%
2026-06-01	19.850	20.150	0.440	2.23%	19.790	20.490	7305	1473	2.70%
2026-05-29	21.030	19.710	-1.050	-5.06%	19.690	21.150	9773	1967	3.62%
2026-05-28	20.600	20.760	0.330	1.62%	19.910	20.940	10512	2145	3.89%
2026-05-27	21.270	20.430	-0.960	-4.49%	20.200	21.550	12339	2551	4.57%
2026-05-26	22.440	21.390	-1.300	-5.73%	21.000	22.690	13109	2847	4.85%
2026-05-25	23.390	22.690	-0.800	-3.41%	22.350	23.790	13128	3008	4.86%
2026-05-22	22.790	23.490	0.600	2.62%	22.790	23.690	13991	3244	5.18%
2026-05-21	24.610	22.890	-1.590	-6.50%	22.810	24.920	20553	4914	7.61%
2026-05-20	24.330	24.480	-0.160	-0.65%	24.000	24.800	16312	3965	6.04%
2026-05-19	23.870	24.640	1.240	5.30%	23.750	26.460	24751	6143	9.16%
2026-05-18	23.390	23.400	0.010	0.04%	22.800	23.660	11070	2566	4.10%
2026-05-15	23.580	23.390	-0.210	-0.89%	23.200	24.120	11650	2760	4.31%
2026-05-14	24.990	23.600	-1.090	-4.41%	23.600	25.140	14111	3435	5.22%
2026-05-13	24.150	24.690	0.320	1.31%	23.900	24.860	12034	2952	4.46%