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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 4.88 4.99 4.87 4.97 16.7M
2021-12-30 4.84 4.92 4.81 4.88 10.8M
2021-12-29 4.80 4.88 4.76 4.83 8.5M
2021-12-28 4.83 4.83 4.74 4.81 8.2M
2021-12-27 4.78 4.84 4.75 4.84 8.8M
2021-12-24 4.96 4.96 4.75 4.80 16.2M
2021-12-23 4.91 5.03 4.87 4.95 21.5M
2021-12-22 4.92 4.93 4.85 4.88 9.7M
2021-12-21 4.80 4.93 4.77 4.92 15.8M
2021-12-20 4.73 4.83 4.70 4.82 13.3M
2021-12-17 4.88 4.90 4.79 4.79 14.1M
2021-12-16 4.85 4.90 4.83 4.86 11.2M
2021-12-15 4.93 4.93 4.87 4.87 13.0M
2021-12-14 4.86 4.94 4.81 4.93 14.2M
2021-12-13 4.90 4.93 4.86 4.88 18.2M
2021-12-10 5.01 5.03 4.89 4.90 33.7M
2021-12-09 5.07 5.20 5.00 5.07 50.5M
2021-12-08 5.28 5.47 5.02 5.07 91.4M
2021-12-07 4.76 5.23 4.76 5.23 67.0M
2021-12-06 4.91 4.92 4.73 4.75 9.2M
2021-12-03 4.87 4.92 4.81 4.90 7.5M
2021-12-02 4.90 4.98 4.83 4.86 7.5M
2021-12-01 4.85 4.94 4.80 4.94 10.3M
2021-11-30 4.78 4.97 4.78 4.86 12.2M
2021-11-29 4.75 4.81 4.70 4.77 11.3M
2021-11-26 4.83 4.88 4.77 4.83 10.3M
2021-11-25 4.87 4.95 4.83 4.83 7.9M
2021-11-24 4.94 4.96 4.86 4.90 9.0M
2021-11-23 4.90 5.03 4.80 4.96 14.3M
2021-11-22 4.90 4.97 4.80 4.86 12.3M
2021-11-19 4.88 4.95 4.87 4.91 12.1M
2021-11-18 5.00 5.03 4.88 4.91 19.3M
2021-11-17 4.92 5.02 4.88 5.00 18.0M
2021-11-16 4.98 5.01 4.87 4.92 17.9M
2021-11-15 4.86 5.10 4.86 4.98 32.9M
2021-11-12 4.66 4.88 4.64 4.84 31.5M
2021-11-11 4.66 4.75 4.65 4.68 13.4M
2021-11-10 4.64 4.70 4.59 4.69 9.9M
2021-11-09 4.68 4.76 4.64 4.66 14.4M
2021-11-08 4.53 4.66 4.51 4.65 11.4M
2021-11-05 4.62 4.65 4.51 4.58 16.7M
2021-11-04 4.64 4.73 4.59 4.66 13.5M
2021-11-03 4.64 4.66 4.58 4.64 11.4M
2021-11-02 4.69 4.75 4.60 4.64 17.4M
2021-11-01 4.53 4.77 4.53 4.74 23.2M
2021-10-29 4.68 4.73 4.57 4.64 17.7M
2021-10-28 4.57 4.75 4.47 4.72 27.2M
2021-10-27 4.62 4.82 4.56 4.65 27.1M
2021-10-26 4.77 4.77 4.55 4.57 42.4M
2021-10-25 4.69 4.69 4.67 4.69 26.6M
2021-10-22 4.25 4.29 4.24 4.26 3.8M
2021-10-21 4.23 4.26 4.21 4.23 3.4M
2021-10-20 4.27 4.27 4.23 4.24 2.4M
2021-10-19 4.25 4.28 4.24 4.26 3.7M
2021-10-18 4.23 4.26 4.19 4.26 3.6M
2021-10-15 4.33 4.33 4.23 4.24 5.2M
2021-10-14 4.31 4.33 4.27 4.32 3.3M
2021-10-13 4.33 4.35 4.28 4.32 4.5M
2021-10-12 4.40 4.40 4.30 4.34 6.6M
2021-10-11 4.44 4.46 4.38 4.40 6.1M
2021-10-08 4.43 4.50 4.41 4.47 5.9M
2021-09-30 4.42 4.44 4.38 4.42 3.7M
2021-09-29 4.48 4.48 4.37 4.38 6.3M
2021-09-28 4.39 4.50 4.37 4.48 6.5M
2021-09-27 4.55 4.60 4.34 4.42 13.8M
2021-09-24 4.70 4.73 4.55 4.57 11.1M
2021-09-23 4.62 4.74 4.61 4.73 11.2M
2021-09-22 4.58 4.64 4.54 4.63 6.5M
2021-09-17 4.70 4.70 4.53 4.63 10.0M
2021-09-16 4.72 4.83 4.64 4.69 15.5M
2021-09-15 4.52 4.76 4.52 4.72 19.8M
2021-09-14 4.65 4.67 4.53 4.55 12.6M
2021-09-13 4.72 4.78 4.63 4.65 17.3M
2021-09-10 4.62 4.72 4.57 4.61 10.8M
2021-09-09 4.63 4.66 4.60 4.62 8.4M
2021-09-08 4.61 4.67 4.59 4.64 13.0M
2021-09-07 4.56 4.61 4.54 4.61 9.3M
2021-09-06 4.54 4.59 4.51 4.56 8.2M
2021-09-03 4.55 4.62 4.50 4.53 15.0M
2021-09-02 4.37 4.55 4.36 4.55 17.1M
2021-09-01 4.38 4.40 4.32 4.39 8.0M
2021-08-31 4.38 4.40 4.33 4.37 5.9M
2021-08-30 4.36 4.39 4.34 4.38 6.1M
2021-08-27 4.36 4.38 4.31 4.35 5.7M
2021-08-26 4.38 4.41 4.36 4.36 5.6M
2021-08-25 4.33 4.39 4.28 4.39 7.2M
2021-08-24 4.34 4.36 4.32 4.33 4.8M
2021-08-23 4.31 4.35 4.31 4.33 4.8M
2021-08-20 4.28 4.33 4.26 4.31 4.8M
2021-08-19 4.36 4.36 4.29 4.30 6.6M
2021-08-18 4.39 4.40 4.30 4.36 10.6M
2021-08-17 4.57 4.58 4.44 4.45 5.6M
2021-08-16 4.53 4.57 4.52 4.55 5.9M
2021-08-13 4.46 4.52 4.46 4.52 6.8M
2021-08-12 4.47 4.50 4.46 4.48 6.0M
2021-08-11 4.42 4.52 4.42 4.48 6.1M
2021-08-10 4.40 4.45 4.38 4.45 6.2M
2021-08-09 4.39 4.42 4.37 4.42 4.4M
2021-08-06 4.36 4.40 4.32 4.39 5.6M
2021-08-05 4.40 4.42 4.34 4.35 5.1M
2021-08-04 4.40 4.42 4.37 4.41 5.1M
2021-08-03 4.41 4.45 4.37 4.39 6.3M
2021-08-02 4.34 4.43 4.32 4.41 6.9M
2021-07-30 4.33 4.36 4.27 4.36 7.5M
2021-07-29 4.31 4.37 4.28 4.34 7.2M
2021-07-28 4.46 4.46 4.26 4.29 12.1M
2021-07-27 4.63 4.66 4.43 4.43 14.4M
2021-07-26 4.57 4.70 4.52 4.63 19.5M
2021-07-23 4.55 4.55 4.44 4.46 8.8M
2021-07-22 4.47 4.58 4.44 4.55 8.7M
2021-07-21 4.48 4.51 4.43 4.47 6.3M
2021-07-20 4.44 4.49 4.43 4.48 4.6M
2021-07-19 4.51 4.52 4.44 4.47 7.6M
2021-07-16 4.58 4.63 4.54 4.55 8.8M
2021-07-15 4.57 4.62 4.52 4.60 9.2M
2021-07-14 4.62 4.68 4.55 4.57 9.1M
2021-07-13 4.51 4.66 4.46 4.63 14.5M
2021-07-12 4.54 4.61 4.51 4.51 9.9M
2021-07-09 4.43 4.53 4.42 4.53 6.7M
2021-07-08 4.51 4.52 4.43 4.46 7.2M
2021-07-07 4.53 4.53 4.45 4.51 6.8M
2021-07-06 4.52 4.56 4.48 4.54 7.1M
2021-07-05 4.53 4.56 4.48 4.52 8.3M
2021-07-02 4.48 4.59 4.45 4.52 11.3M
2021-07-01 4.63 4.66 4.51 4.52 10.5M
2021-06-30 4.63 4.72 4.53 4.65 16.8M
2021-06-29 4.66 4.73 4.59 4.64 15.8M
2021-06-28 4.80 4.82 4.63 4.70 25.4M
2021-06-25 4.57 4.98 4.51 4.83 43.7M
2021-06-24 4.39 4.74 4.39 4.59 28.5M
2021-06-23 4.30 4.35 4.25 4.31 6.8M
2021-06-22 4.23 4.50 4.22 4.37 9.2M
2021-06-21 4.23 4.25 4.18 4.22 2.5M
2021-06-18 4.23 4.26 4.21 4.26 2.2M
2021-06-17 4.25 4.25 4.21 4.23 3.4M
2021-06-16 4.29 4.29 4.24 4.25 3.4M
2021-06-15 4.34 4.34 4.25 4.27 3.8M
2021-06-11 4.33 4.38 4.33 4.34 3.7M
2021-06-10 4.34 4.38 4.33 4.35 3.1M
2021-06-09 4.34 4.37 4.33 4.36 3.1M
2021-06-08 4.34 4.36 4.31 4.35 3.1M
2021-06-07 4.37 4.39 4.34 4.35 3.4M
2021-06-04 4.37 4.40 4.34 4.39 2.9M
2021-06-03 4.38 4.42 4.38 4.38 4.2M
2021-06-02 4.38 4.41 4.37 4.39 4.9M
2021-06-01 4.34 4.38 4.32 4.38 3.3M
2021-05-31 4.36 4.37 4.31 4.35 2.9M
2021-05-28 4.38 4.40 4.34 4.37 3.0M
2021-05-27 4.35 4.42 4.35 4.40 5.3M
2021-05-26 4.34 4.38 4.31 4.36 4.6M
2021-05-25 4.32 4.34 4.28 4.34 3.3M
2021-05-24 4.36 4.37 4.31 4.32 4.4M
2021-05-21 4.27 4.36 4.25 4.33 5.0M
2021-05-20 4.29 4.32 4.26 4.26 3.4M
2021-05-19 4.35 4.36 4.28 4.29 4.2M
2021-05-18 4.37 4.39 4.30 4.35 5.6M
2021-05-17 4.54 4.63 4.36 4.37 13.9M
2021-05-14 4.28 4.34 4.27 4.33 4.3M
2021-05-13 4.29 4.32 4.27 4.28 3.3M
2021-05-12 4.29 4.32 4.27 4.31 2.9M
2021-05-11 4.29 4.30 4.25 4.29 2.2M
2021-05-10 4.22 4.35 4.22 4.30 4.3M
2021-05-07 4.27 4.28 4.23 4.24 2.8M
2021-05-06 4.23 4.29 4.23 4.27 2.9M
2021-04-30 4.30 4.30 4.22 4.24 4.0M
2021-04-29 4.32 4.32 4.27 4.30 2.8M
2021-04-28 4.36 4.37 4.31 4.33 5.1M
2021-04-27 4.43 4.45 4.34 4.42 3.7M
2021-04-26 4.45 4.48 4.42 4.43 2.6M
2021-04-23 4.50 4.50 4.41 4.44 3.6M
2021-04-22 4.48 4.51 4.47 4.49 4.3M
2021-04-21 4.46 4.51 4.44 4.48 4.6M
2021-04-20 4.48 4.51 4.44 4.44 4.0M
2021-04-19 4.46 4.53 4.44 4.48 4.4M
2021-04-16 4.37 4.49 4.35 4.46 5.6M
2021-04-15 4.39 4.39 4.33 4.36 3.0M
2021-04-14 4.36 4.39 4.31 4.39 3.6M
2021-04-13 4.44 4.44 4.31 4.35 5.7M
2021-04-12 4.43 4.45 4.41 4.42 3.9M
2021-04-09 4.43 4.47 4.41 4.42 3.6M
2021-04-08 4.51 4.51 4.45 4.46 4.9M
2021-04-07 4.49 4.51 4.45 4.51 5.4M
2021-04-06 4.44 4.49 4.42 4.48 5.0M
2021-04-02 4.44 4.47 4.41 4.45 5.7M
2021-04-01 4.50 4.52 4.44 4.47 5.3M
2021-03-31 4.42 4.51 4.41 4.50 4.9M
2021-03-30 4.50 4.50 4.43 4.45 5.6M
2021-03-29 4.50 4.53 4.47 4.52 6.7M
2021-03-26 4.45 4.55 4.45 4.48 9.7M
2021-03-25 4.60 4.61 4.46 4.48 10.2M
2021-03-24 4.65 4.78 4.60 4.65 9.9M
2021-03-23 4.79 4.79 4.59 4.60 14.0M
2021-03-22 4.66 4.83 4.66 4.81 12.3M
2021-03-19 4.72 4.78 4.65 4.65 11.1M
2021-03-18 4.72 4.77 4.63 4.77 11.5M
2021-03-17 4.85 4.86 4.73 4.76 10.0M
2021-03-16 4.77 4.91 4.77 4.85 13.7M
2021-03-15 4.77 4.91 4.61 4.77 19.3M
2021-03-12 4.61 5.13 4.57 4.85 27.5M
2021-03-11 4.61 4.74 4.49 4.66 16.2M
2021-03-10 4.80 4.86 4.51 4.65 27.8M
2021-03-09 4.80 5.13 4.60 4.90 42.9M
2021-03-08 4.47 4.96 4.45 4.77 36.9M
2021-03-05 4.39 4.60 4.34 4.51 10.7M
2021-03-04 4.32 4.39 4.28 4.34 4.3M
2021-03-03 4.27 4.32 4.26 4.32 3.6M
2021-03-02 4.31 4.32 4.25 4.25 3.1M
2021-03-01 4.25 4.29 4.24 4.29 2.9M
2021-02-26 4.24 4.26 4.20 4.25 3.1M
2021-02-25 4.25 4.31 4.23 4.26 3.9M
2021-02-24 4.23 4.26 4.21 4.25 3.9M
2021-02-23 4.26 4.31 4.22 4.24 4.0M
2021-02-22 4.25 4.34 4.18 4.25 7.2M
2021-02-19 4.16 4.25 4.13 4.24 4.7M
2021-02-18 4.12 4.16 4.12 4.15 3.2M
2021-02-10 4.04 4.11 4.04 4.09 3.0M
2021-02-09 4.00 4.05 3.98 4.03 2.4M
2021-02-08 3.97 4.03 3.93 3.98 2.9M
2021-02-05 3.95 4.04 3.95 3.97 2.7M
2021-02-04 4.04 4.04 3.92 3.95 4.1M
2021-02-03 4.06 4.06 4.01 4.03 2.2M
2021-02-02 4.03 4.06 4.01 4.06 2.5M
2021-02-01 4.08 4.09 4.00 4.03 4.5M
2021-01-29 4.11 4.14 4.04 4.08 2.9M
2021-01-28 4.13 4.13 4.09 4.12 3.6M
2021-01-27 4.14 4.17 4.12 4.15 2.8M
2021-01-26 4.20 4.20 4.11 4.14 3.4M
2021-01-25 4.22 4.23 4.15 4.17 2.8M
2021-01-22 4.28 4.28 4.20 4.22 2.7M
2021-01-21 4.25 4.31 4.25 4.29 3.8M
2021-01-20 4.29 4.31 4.26 4.27 2.5M
2021-01-19 4.29 4.34 4.26 4.31 2.8M
2021-01-18 4.27 4.32 4.25 4.29 3.2M
2021-01-15 4.18 4.25 4.17 4.24 3.6M
2021-01-14 4.14 4.21 4.11 4.16 3.3M
2021-01-13 4.23 4.23 4.10 4.14 5.9M
2021-01-12 4.20 4.24 4.18 4.22 3.5M
2021-01-11 4.34 4.34 4.19 4.22 5.3M
2021-01-08 4.34 4.34 4.18 4.34 5.2M
2021-01-07 4.49 4.49 4.31 4.36 7.1M
2021-01-06 4.45 4.53 4.43 4.49 5.8M
2021-01-05 4.46 4.47 4.43 4.45 4.9M
2021-01-04 4.46 4.50 4.41 4.48 5.2M