方大集团

000055
🏛️ 中国 →
4.20
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 4.40 4.40 4.31 4.33 1,722.7K
09:35 4.34 4.34 4.29 4.30 1,694.4K
09:40 4.30 4.30 4.24 4.26 1,797.5K
09:45 4.25 4.28 4.25 4.27 825.3K
09:50 4.26 4.27 4.25 4.26 559.5K
09:55 4.26 4.27 4.24 4.25 898.7K
10:00 4.25 4.25 4.21 4.24 1,666.4K
10:05 4.24 4.26 4.23 4.23 470.0K
10:10 4.23 4.23 4.21 4.22 732.1K
10:15 4.22 4.25 4.22 4.23 481.1K
10:20 4.23 4.25 4.22 4.22 489.3K
10:25 4.23 4.23 4.18 4.19 1,101.7K
10:30 4.20 4.20 4.18 4.20 821.6K
10:35 4.21 4.24 4.20 4.20 382.0K
10:40 4.21 4.24 4.20 4.23 354.7K
10:45 4.24 4.24 4.22 4.23 129.3K
10:50 4.23 4.23 4.22 4.23 261.1K
10:55 4.22 4.24 4.22 4.24 108.2K
11:00 4.23 4.24 4.22 4.23 61.5K
11:05 4.23 4.23 4.22 4.23 59.1K
11:10 4.22 4.24 4.22 4.23 125.4K
11:15 4.23 4.23 4.21 4.23 232.2K
11:20 4.23 4.25 4.23 4.23 127.3K
11:25 4.23 4.23 4.21 4.22 103.4K
11:30 4.21 4.21 4.21 4.21 0.3K
13:00 4.22 4.23 4.22 4.22 180.6K
13:05 4.22 4.22 4.21 4.22 263.2K
13:10 4.22 4.24 4.22 4.23 145.4K
13:15 4.24 4.24 4.23 4.23 130.4K
13:20 4.24 4.24 4.23 4.23 56.2K
13:25 4.24 4.26 4.24 4.26 546.1K
13:30 4.26 4.26 4.24 4.24 101.6K
13:35 4.24 4.25 4.24 4.25 22.6K
13:40 4.24 4.24 4.23 4.24 252.6K
13:45 4.23 4.24 4.23 4.24 21.2K
13:50 4.23 4.23 4.22 4.23 71.1K
13:55 4.23 4.24 4.23 4.24 234.2K
14:00 4.25 4.25 4.24 4.24 142.8K
14:05 4.24 4.24 4.23 4.23 85.5K
14:10 4.23 4.23 4.22 4.23 111.8K
14:15 4.23 4.24 4.22 4.24 80.7K
14:20 4.25 4.25 4.23 4.24 51.8K
14:25 4.24 4.26 4.24 4.26 284.0K
14:30 4.26 4.26 4.24 4.25 442.7K
14:35 4.25 4.26 4.25 4.25 204.5K
14:40 4.26 4.26 4.25 4.26 118.6K
14:45 4.25 4.27 4.25 4.26 257.7K
14:50 4.26 4.27 4.26 4.26 598.4K
14:55 4.26 4.27 4.26 4.26 262.7K
15:40 4.25 4.25 4.25 4.25 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 4.29 4.30 4.19 4.20 12.6M
2025-09-29 4.25 4.29 4.18 4.28 7.2M
2025-09-26 4.24 4.33 4.20 4.25 10.0M
2025-09-25 4.26 4.31 4.23 4.24 11.2M
2025-09-24 4.22 4.28 4.20 4.28 11.1M
2025-09-23 4.40 4.41 4.18 4.25 20.2M
2025-09-22 4.51 4.53 4.36 4.40 24.4M
2025-09-19 4.40 4.73 4.38 4.50 40.2M
2025-09-18 4.52 4.57 4.35 4.37 33.5M
2025-09-17 4.41 4.57 4.35 4.56 33.1M
2025-09-16 4.49 4.49 4.37 4.43 19.4M
2025-09-15 4.40 4.49 4.35 4.49 19.8M
2025-09-12 4.42 4.44 4.38 4.40 11.8M
2025-09-11 4.42 4.44 4.32 4.42 15.2M
2025-09-10 4.40 4.46 4.38 4.40 15.4M
2025-09-09 4.43 4.47 4.37 4.41 16.2M
2025-09-08 4.31 4.58 4.31 4.44 28.0M
2025-09-05 4.30 4.31 4.23 4.30 14.2M
2025-09-04 4.29 4.36 4.20 4.30 19.0M
2025-09-03 4.36 4.39 4.24 4.31 22.3M
2025-09-02 4.44 4.45 4.28 4.37 25.5M
2025-09-01 4.54 4.56 4.38 4.44 39.0M
2025-08-29 4.30 4.63 4.23 4.47 50.7M
2025-08-28 4.31 4.38 4.14 4.29 31.4M
2025-08-27 4.30 4.43 4.27 4.31 37.5M
2025-08-26 4.19 4.46 4.15 4.30 44.5M
2025-08-25 4.22 4.27 4.20 4.21 18.2M
2025-08-22 4.23 4.25 4.15 4.21 12.8M
2025-08-21 4.23 4.25 4.20 4.23 13.3M
2025-08-20 4.15 4.22 4.15 4.22 14.3M
2025-08-19 4.15 4.18 4.11 4.17 13.7M
2025-08-18 4.15 4.18 4.11 4.13 15.0M
2025-08-15 4.15 4.19 4.14 4.14 11.4M
2025-08-14 4.26 4.26 4.14 4.15 13.1M
2025-08-13 4.27 4.28 4.24 4.25 11.2M
2025-08-12 4.27 4.28 4.23 4.27 7.6M
2025-08-11 4.23 4.28 4.22 4.26 10.4M
2025-08-08 4.21 4.23 4.17 4.22 8.2M
2025-08-07 4.21 4.23 4.18 4.21 8.5M
2025-08-06 4.23 4.24 4.17 4.21 6.8M
2025-08-05 4.22 4.24 4.19 4.22 8.2M
2025-08-04 4.16 4.21 4.12 4.20 8.3M
2025-08-01 4.14 4.19 4.13 4.17 8.4M
2025-07-31 4.25 4.26 4.13 4.15 13.2M
2025-07-30 4.29 4.31 4.21 4.27 13.7M
2025-07-29 4.35 4.37 4.26 4.30 8.4M
2025-07-28 4.37 4.39 4.31 4.35 12.2M
2025-07-25 4.36 4.37 4.30 4.32 10.6M
2025-07-24 4.31 4.38 4.30 4.37 12.3M
2025-07-23 4.37 4.37 4.30 4.31 11.2M
2025-07-22 4.33 4.37 4.29 4.36 13.3M
2025-07-21 4.19 4.34 4.19 4.34 16.0M
2025-07-18 4.18 4.21 4.15 4.20 9.7M
2025-07-17 4.20 4.21 4.14 4.16 7.5M
2025-07-16 4.17 4.20 4.14 4.19 10.7M
2025-07-15 4.30 4.30 4.12 4.15 25.7M
2025-07-14 4.32 4.36 4.30 4.35 8.8M
2025-07-11 4.36 4.36 4.30 4.32 9.5M
2025-07-10 4.29 4.36 4.27 4.34 10.5M
2025-07-09 4.32 4.33 4.27 4.28 5.5M
2025-07-08 4.28 4.32 4.26 4.32 8.3M
2025-07-07 4.22 4.29 4.20 4.28 11.9M
2025-07-04 4.29 4.31 4.21 4.22 16.8M
2025-07-03 4.27 4.30 4.25 4.28 9.4M
2025-07-02 4.25 4.28 4.22 4.27 9.9M
2025-07-01 4.29 4.32 4.21 4.24 10.0M
2025-06-30 4.22 4.30 4.18 4.30 14.8M
2025-06-27 4.17 4.27 4.16 4.20 10.1M
2025-06-26 4.12 4.23 4.09 4.17 14.3M
2025-06-25 4.10 4.12 4.05 4.11 7.3M
2025-06-24 3.98 4.09 3.97 4.08 9.7M
2025-06-23 3.91 3.97 3.87 3.97 4.0M
2025-06-20 3.95 3.98 3.91 3.91 5.9M
2025-06-19 4.03 4.05 3.94 3.96 7.6M
2025-06-18 4.05 4.07 4.01 4.03 5.4M
2025-06-17 4.08 4.08 4.04 4.07 5.9M
2025-06-16 4.04 4.10 4.04 4.07 5.2M
2025-06-13 4.11 4.16 4.05 4.05 8.0M
2025-06-12 4.15 4.16 4.11 4.15 6.9M
2025-06-11 4.14 4.17 4.13 4.15 5.9M
2025-06-10 4.18 4.19 4.10 4.14 9.3M
2025-06-09 4.16 4.18 4.12 4.17 8.0M
2025-06-06 4.11 4.16 4.09 4.16 9.9M
2025-06-05 4.12 4.13 4.07 4.09 6.7M
2025-06-04 4.11 4.14 4.10 4.12 7.4M
2025-06-03 4.06 4.11 4.04 4.10 7.7M
2025-05-30 4.11 4.13 4.05 4.06 5.0M
2025-05-29 4.07 4.13 4.06 4.10 8.8M
2025-05-28 4.08 4.12 4.04 4.08 7.4M
2025-05-27 4.10 4.12 4.06 4.11 5.5M
2025-05-26 4.05 4.15 4.05 4.09 6.3M
2025-05-23 4.10 4.15 4.05 4.05 7.7M
2025-05-22 4.20 4.20 4.11 4.11 8.0M
2025-05-21 4.19 4.21 4.15 4.21 8.4M
2025-05-20 4.18 4.20 4.15 4.18 8.4M
2025-05-19 4.15 4.19 4.13 4.19 10.8M
2025-05-16 4.15 4.18 4.13 4.14 8.3M
2025-05-15 4.12 4.18 4.11 4.14 11.9M
2025-05-14 4.11 4.13 4.08 4.13 8.3M
2025-05-13 4.18 4.18 4.10 4.11 10.0M
2025-05-12 4.15 4.16 4.11 4.15 9.4M
2025-05-09 4.16 4.18 4.13 4.13 9.5M
2025-05-08 4.13 4.17 4.10 4.16 13.6M
2025-05-07 4.12 4.18 4.10 4.16 23.6M
2025-05-06 4.05 4.12 4.02 4.12 17.4M
2025-04-30 4.09 4.09 4.02 4.02 22.8M
2025-04-29 4.10 4.14 4.01 4.12 29.1M
2025-04-28 4.39 4.43 4.05 4.13 61.7M
2025-04-25 3.91 4.31 3.91 4.31 47.3M
2025-04-24 3.93 3.95 3.87 3.92 4.3M
2025-04-23 3.94 3.95 3.92 3.93 6.3M
2025-04-22 3.90 3.98 3.90 3.94 7.6M
2025-04-21 3.89 3.95 3.86 3.94 6.3M
2025-04-18 3.90 3.91 3.86 3.89 3.1M
2025-04-17 3.81 3.91 3.79 3.90 6.3M
2025-04-16 3.88 3.88 3.76 3.82 4.9M
2025-04-15 3.86 3.87 3.81 3.87 4.3M
2025-04-14 3.85 3.87 3.82 3.86 5.5M
2025-04-11 3.82 3.85 3.77 3.81 5.2M
2025-04-10 3.77 3.85 3.77 3.83 10.1M
2025-04-09 3.63 3.78 3.43 3.76 11.8M
2025-04-08 3.72 3.76 3.60 3.68 13.8M
2025-04-07 4.01 4.01 3.72 3.72 11.8M
2025-04-03 4.05 4.13 4.05 4.13 6.5M
2025-04-02 4.10 4.12 4.06 4.08 4.4M
2025-04-01 4.05 4.15 4.05 4.11 6.8M
2025-03-31 4.12 4.12 4.02 4.05 7.7M
2025-03-28 4.21 4.21 4.11 4.12 6.8M
2025-03-27 4.28 4.28 4.17 4.19 6.8M
2025-03-26 4.20 4.28 4.17 4.26 9.3M
2025-03-25 4.12 4.21 4.12 4.19 6.7M
2025-03-24 4.24 4.25 4.08 4.15 11.1M
2025-03-21 4.28 4.28 4.21 4.24 8.8M
2025-03-20 4.27 4.30 4.22 4.26 9.3M
2025-03-19 4.25 4.28 4.20 4.26 10.0M
2025-03-18 4.26 4.28 4.21 4.25 7.6M
2025-03-17 4.22 4.27 4.22 4.26 10.3M
2025-03-14 4.19 4.24 4.15 4.22 13.2M
2025-03-13 4.21 4.27 4.14 4.19 16.9M
2025-03-12 4.31 4.57 4.23 4.27 34.1M
2025-03-11 4.05 4.17 4.01 4.17 13.9M
2025-03-10 4.04 4.09 4.04 4.07 6.6M
2025-03-07 4.10 4.10 4.03 4.03 10.5M
2025-03-06 4.09 4.12 4.06 4.11 7.4M
2025-03-05 4.14 4.14 4.05 4.09 7.9M
2025-03-04 4.13 4.14 4.10 4.14 7.1M
2025-03-03 4.09 4.13 4.07 4.11 7.6M
2025-02-28 4.12 4.15 4.08 4.08 8.5M
2025-02-27 4.16 4.17 4.07 4.14 8.3M
2025-02-26 4.07 4.16 4.06 4.15 9.7M
2025-02-25 4.12 4.12 4.06 4.07 6.9M
2025-02-24 4.06 4.14 4.01 4.14 11.7M
2025-02-21 4.06 4.06 3.97 4.05 7.4M
2025-02-20 4.02 4.05 4.01 4.05 5.4M
2025-02-19 4.01 4.04 3.99 4.03 5.5M
2025-02-18 4.09 4.09 4.00 4.01 8.1M
2025-02-17 4.08 4.10 4.05 4.09 7.5M
2025-02-14 4.10 4.13 4.06 4.07 7.3M
2025-02-13 4.14 4.17 4.10 4.11 7.1M
2025-02-12 4.13 4.17 4.09 4.15 8.8M
2025-02-11 4.15 4.18 4.11 4.15 9.7M
2025-02-10 4.10 4.15 4.10 4.14 17.1M
2025-02-07 3.97 4.30 3.96 4.11 27.8M
2025-02-06 3.93 3.95 3.87 3.95 7.9M
2025-02-05 3.95 3.98 3.90 3.92 5.5M
2025-01-27 3.94 4.04 3.93 3.93 8.6M
2025-01-24 3.95 3.95 3.88 3.93 7.1M
2025-01-23 3.99 4.04 3.93 3.93 13.1M
2025-01-22 4.02 4.04 3.93 3.95 10.7M
2025-01-21 4.08 4.14 4.00 4.02 14.6M
2025-01-20 3.99 4.24 3.94 4.10 27.0M
2025-01-17 4.00 4.04 3.93 3.96 18.9M
2025-01-16 4.03 4.13 4.00 4.03 29.2M
2025-01-15 4.23 4.29 4.00 4.05 46.1M
2025-01-14 4.04 4.44 3.99 4.29 68.1M
2025-01-13 3.77 4.04 3.62 4.04 33.1M
2025-01-10 3.75 3.77 3.65 3.67 4.6M
2025-01-09 3.79 3.79 3.73 3.74 4.2M
2025-01-08 3.78 3.81 3.69 3.79 5.7M
2025-01-07 3.79 3.83 3.72 3.80 5.0M
2025-01-06 3.75 3.81 3.64 3.79 5.8M
2025-01-03 3.89 3.90 3.72 3.76 8.8M
2025-01-02 3.95 3.99 3.82 3.88 7.0M