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
2026-05-07	24.230	24.930	0.790	3.27%	24.200	25.200	14637	3628	5.42%
2026-05-06	23.580	24.140	0.500	2.12%	23.580	24.340	10094	2435	3.74%
2026-04-30	23.880	23.640	-0.300	-1.25%	23.550	24.340	11653	2789	4.31%
2026-04-29	23.700	23.940	0.230	0.97%	23.500	24.300	9143	2189	3.39%
2026-04-28	24.450	23.710	-0.790	-3.22%	23.580	24.500	10874	2605	4.03%
2026-04-27	24.860	24.500	0.000	0.00%	24.310	24.930	6638	1627	2.46%
2026-04-24	25.760	24.500	-1.260	-4.89%	24.500	25.970	12870	3207	4.77%
2026-04-23	26.610	25.760	-1.200	-4.45%	25.500	26.910	18234	4749	6.75%
2026-04-22	25.880	26.960	0.950	3.65%	25.800	27.050	22643	5997	8.38%
2026-04-21	26.600	26.010	-1.840	-6.61%	25.730	26.770	30422	7980	11.26%
2026-04-20	27.270	27.850	0.770	2.84%	26.800	29.500	44767	12695	16.58%
2026-04-17	25.710	27.080	1.200	4.64%	25.600	27.390	30099	7974	11.15%
2026-04-16	25.400	25.880	0.260	1.01%	25.400	26.090	14472	3739	5.36%
2026-04-15	26.500	25.620	-0.170	-0.66%	25.560	26.790	18304	4753	6.78%
2026-04-14	25.990	25.790	0.290	1.14%	25.380	26.260	20413	5269	7.56%
2026-04-13	25.000	25.500	0.210	0.83%	24.880	25.950	17531	4481	6.49%
2026-04-10	25.010	25.290	0.450	1.81%	25.000	26.280	23227	5925	8.60%
2026-04-09	24.000	24.840	0.240	0.98%	23.880	25.090	17878	4414	6.62%
2026-04-08	23.490	24.600	1.900	8.37%	23.490	24.600	14219	3412	5.27%
2026-04-07	23.030	22.700	-0.440	-1.90%	22.610	23.500	9210	2116	3.41%
2026-04-03	23.750	23.140	-0.600	-2.53%	22.940	24.070	7882	1851	2.92%
2026-04-02	24.150	23.740	-0.480	-1.98%	23.540	24.650	9976	2415	3.69%
2026-04-01	24.590	24.220	0.340	1.42%	24.110	24.840	6538	1588	2.42%
2026-03-31	24.060	23.880	-0.180	-0.75%	23.800	24.700	6790	1642	2.51%
2026-03-30	24.190	24.060	-0.730	-2.94%	23.580	24.390	11086	2656	4.10%
2026-03-27	24.470	24.790	-0.040	-0.16%	24.290	24.940	12312	3033	4.56%
2026-03-26	25.470	24.830	-0.820	-3.20%	24.800	25.800	10713	2702	3.97%
2026-03-25	25.060	25.650	0.750	3.01%	24.910	26.050	13429	3449	4.97%
2026-03-24	24.740	24.900	0.520	2.13%	24.220	25.160	11781	2912	4.36%
2026-03-23	25.010	24.380	-1.940	-7.37%	24.190	25.550	18764	4672	6.95%
2026-03-20	27.900	26.320	-1.410	-5.08%	26.320	28.100	25988	7077	9.62%
2026-03-19	28.200	27.730	-1.620	-5.52%	27.550	29.050	29361	8283	10.87%
2026-03-18	27.440	29.350	1.850	6.73%	27.380	29.880	49811	14371	18.44%
2026-03-17	28.830	27.500	-0.450	-1.61%	27.500	29.930	34443	9957	12.75%
2026-03-16	27.500	27.950	0.830	3.06%	26.790	27.980	16253	4461	6.02%
2026-03-13	27.700	27.120	-0.650	-2.34%	26.950	27.880	14599	3985	5.41%
2026-03-12	28.940	27.770	-1.210	-4.18%	27.570	29.000	19855	5599	7.35%
2026-03-11	28.500	28.980	0.330	1.15%	28.300	29.680	23008	6654	8.52%
2026-03-10	28.260	28.650	1.120	4.07%	28.260	29.700	23000	6625	8.52%
2026-03-09	27.590	27.530	-0.680	-2.41%	26.330	27.890	20739	5607	7.68%
2026-03-06	28.510	28.210	-0.690	-2.39%	27.950	28.990	20403	5795	7.56%
2026-03-05	28.400	28.900	0.800	2.85%	28.130	29.980	27344	7951	10.84%
2026-03-04	28.000	28.100	-0.380	-1.33%	27.800	29.150	18842	5351	7.47%
2026-03-03	30.590	28.480	-2.380	-7.71%	28.480	31.000	37099	10932	14.70%
2026-03-02	30.300	30.860	-1.390	-4.31%	30.300	31.780	30939	9595	12.26%
2026-02-27	31.510	32.250	-0.370	-1.13%	31.220	32.600	37982	12049	15.05%
2026-02-26	30.610	32.620	2.020	6.60%	30.610	34.800	66374	21653	26.31%
2026-02-25	31.190	30.600	-0.500	-1.61%	30.170	31.660	28156	8604	11.16%
2026-02-24	31.790	31.100	-1.180	-3.66%	30.450	31.850	38908	12085	15.42%
2026-02-13	29.800	32.280	0.880	2.80%	29.800	33.000	73936	23470	29.30%
2026-02-12	30.100	31.400	4.060	14.85%	30.100	32.700	77202	24264	30.60%
2026-02-11	28.090	27.340	-0.600	-2.15%	27.290	28.110	8196	2267	3.25%
2026-02-10	28.790	27.940	-0.870	-3.02%	27.810	28.790	11672	3284	4.63%
2026-02-09	28.480	28.810	0.510	1.80%	28.100	29.070	18891	5400	7.49%
2026-02-06	28.500	28.300	0.300	1.07%	27.460	28.500	13586	3805	5.38%
2026-02-05	28.850	28.000	-0.300	-1.06%	27.430	28.850	20308	5732	8.05%
2026-02-04	27.170	28.300	1.380	5.13%	26.750	28.490	20905	5844	8.29%
2026-02-03	27.170	26.920	0.230	0.86%	26.630	27.270	8694	2333	3.45%
2026-02-02	27.560	26.690	-1.070	-3.85%	26.660	27.860	9140	2484	3.62%
2026-01-30	27.460	27.760	0.290	1.06%	27.110	28.780	11422	3186	4.53%
2026-01-29	27.540	27.470	-0.350	-1.26%	27.110	28.120	8465	2340	3.36%
2026-01-28	28.000	27.820	0.210	0.76%	27.300	28.620	12334	3452	4.89%