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
2023-12-29 4.51 4.54 4.48 4.52 6.3M
2023-12-28 4.46 4.51 4.44 4.49 6.0M
2023-12-27 4.40 4.47 4.38 4.46 5.4M
2023-12-26 4.43 4.48 4.40 4.41 7.9M
2023-12-25 4.35 4.45 4.33 4.43 7.0M
2023-12-22 4.40 4.43 4.32 4.39 8.5M
2023-12-21 4.28 4.36 4.24 4.35 5.2M
2023-12-20 4.33 4.36 4.23 4.29 4.5M
2023-12-19 4.36 4.37 4.30 4.33 4.8M
2023-12-18 4.42 4.44 4.35 4.37 5.6M
2023-12-15 4.46 4.48 4.43 4.44 3.7M
2023-12-14 4.45 4.47 4.43 4.43 3.5M
2023-12-13 4.45 4.48 4.42 4.42 3.4M
2023-12-12 4.40 4.46 4.39 4.46 4.7M
2023-12-11 4.37 4.43 4.32 4.42 5.5M
2023-12-08 4.50 4.51 4.38 4.39 8.4M
2023-12-07 4.55 4.55 4.48 4.51 3.7M
2023-12-06 4.49 4.54 4.47 4.51 4.1M
2023-12-05 4.56 4.56 4.48 4.49 5.9M
2023-12-04 4.55 4.57 4.53 4.57 4.2M
2023-12-01 4.52 4.55 4.49 4.55 4.5M
2023-11-30 4.56 4.57 4.48 4.51 5.5M
2023-11-29 4.62 4.62 4.55 4.55 5.2M
2023-11-28 4.61 4.64 4.58 4.62 4.3M
2023-11-27 4.65 4.65 4.58 4.60 5.2M
2023-11-24 4.67 4.68 4.62 4.66 5.9M
2023-11-23 4.62 4.68 4.60 4.66 6.8M
2023-11-22 4.65 4.67 4.62 4.63 6.9M
2023-11-21 4.65 4.68 4.63 4.65 7.5M
2023-11-20 4.67 4.69 4.61 4.64 6.7M
2023-11-17 4.60 4.63 4.58 4.63 4.7M
2023-11-16 4.62 4.64 4.60 4.61 6.0M
2023-11-15 4.63 4.64 4.61 4.62 5.2M
2023-11-14 4.62 4.64 4.59 4.60 6.4M
2023-11-13 4.59 4.66 4.58 4.63 10.8M
2023-11-10 4.54 4.56 4.50 4.54 5.1M
2023-11-09 4.58 4.60 4.55 4.55 6.0M
2023-11-08 4.61 4.63 4.55 4.57 7.6M
2023-11-07 4.62 4.64 4.60 4.61 7.6M
2023-11-06 4.60 4.65 4.57 4.65 11.1M
2023-11-03 4.57 4.60 4.55 4.58 5.6M
2023-11-02 4.61 4.63 4.56 4.57 7.2M
2023-11-01 4.61 4.63 4.56 4.60 9.1M
2023-10-31 4.66 4.67 4.57 4.62 7.3M
2023-10-30 4.69 4.74 4.63 4.66 11.9M
2023-10-27 4.66 4.72 4.62 4.71 5.6M
2023-10-26 4.68 4.70 4.63 4.68 4.8M
2023-10-25 4.63 4.73 4.62 4.72 5.6M
2023-10-24 4.53 4.60 4.49 4.60 7.5M
2023-10-23 4.63 4.63 4.44 4.47 7.8M
2023-10-20 4.66 4.71 4.61 4.63 6.8M
2023-10-19 4.78 4.78 4.64 4.64 7.8M
2023-10-18 4.79 4.82 4.73 4.77 8.4M
2023-10-17 4.79 4.82 4.78 4.80 4.8M
2023-10-16 4.78 4.82 4.76 4.79 6.7M
2023-10-13 4.79 4.81 4.76 4.77 4.7M
2023-10-12 4.81 4.83 4.79 4.81 4.4M
2023-10-11 4.82 4.83 4.78 4.80 6.0M
2023-10-10 4.81 4.82 4.77 4.79 5.4M
2023-10-09 4.80 4.82 4.76 4.80 5.6M
2023-09-28 4.78 4.83 4.78 4.81 4.5M
2023-09-27 4.77 4.81 4.77 4.79 3.5M
2023-09-26 4.79 4.82 4.78 4.78 5.9M
2023-09-25 4.84 4.85 4.76 4.79 9.2M
2023-09-22 4.80 4.86 4.79 4.86 5.1M
2023-09-21 4.83 4.86 4.80 4.81 4.8M
2023-09-20 4.86 4.87 4.81 4.83 6.0M
2023-09-19 4.89 4.89 4.84 4.88 4.2M
2023-09-18 4.86 4.90 4.81 4.88 4.8M
2023-09-15 4.86 4.91 4.84 4.86 5.9M
2023-09-14 4.87 4.88 4.82 4.86 6.6M
2023-09-13 4.88 4.90 4.82 4.86 6.1M
2023-09-12 4.88 4.90 4.84 4.89 7.3M
2023-09-11 4.85 4.90 4.83 4.88 8.3M
2023-09-08 4.93 4.97 4.84 4.85 13.4M
2023-09-07 5.05 5.07 4.96 4.96 9.2M
2023-09-06 4.99 5.04 4.97 5.04 6.2M
2023-09-05 5.05 5.05 4.98 5.01 8.7M
2023-09-04 4.98 5.07 4.95 5.06 12.7M
2023-09-01 4.94 4.99 4.89 4.95 9.6M
2023-08-31 4.95 5.01 4.90 4.91 9.3M
2023-08-30 5.00 5.03 4.95 4.97 8.5M
2023-08-29 4.95 5.04 4.92 5.01 11.1M
2023-08-28 5.05 5.07 4.95 4.96 20.3M
2023-08-25 4.81 4.91 4.78 4.81 8.6M
2023-08-24 4.89 4.92 4.80 4.83 10.5M
2023-08-23 4.94 4.95 4.88 4.89 6.1M
2023-08-22 4.96 4.96 4.86 4.94 8.9M
2023-08-21 4.93 5.02 4.92 4.94 8.1M
2023-08-18 5.01 5.03 4.94 4.95 8.3M
2023-08-17 4.92 5.02 4.85 5.01 8.2M
2023-08-16 4.90 4.98 4.85 4.93 6.1M
2023-08-15 4.92 4.92 4.83 4.90 5.8M
2023-08-14 4.88 4.93 4.81 4.92 7.8M
2023-08-11 5.01 5.02 4.87 4.88 8.1M
2023-08-10 4.98 5.00 4.95 4.99 5.5M
2023-08-09 5.04 5.04 4.96 4.97 6.5M
2023-08-08 5.04 5.08 5.01 5.05 6.6M
2023-08-07 5.10 5.10 5.03 5.05 6.8M
2023-08-04 5.13 5.16 5.09 5.10 7.7M
2023-08-03 5.08 5.13 5.06 5.12 7.6M
2023-08-02 5.11 5.16 5.08 5.10 8.0M
2023-08-01 5.17 5.17 5.09 5.13 12.4M
2023-07-31 5.05 5.17 5.04 5.17 22.4M
2023-07-28 5.02 5.08 4.99 5.02 13.6M
2023-07-27 5.04 5.08 4.97 5.00 14.7M
2023-07-26 5.06 5.11 5.01 5.05 13.5M
2023-07-25 5.01 5.09 5.01 5.06 19.3M
2023-07-24 5.03 5.03 4.93 4.99 9.3M
2023-07-21 4.95 4.99 4.94 4.96 6.0M
2023-07-20 5.02 5.05 4.96 4.97 8.2M
2023-07-19 5.00 5.04 4.98 5.01 9.6M
2023-07-18 4.97 5.02 4.95 5.00 9.4M
2023-07-17 4.93 4.99 4.90 4.98 8.8M
2023-07-14 4.95 4.99 4.93 4.95 9.7M
2023-07-13 4.96 5.00 4.89 4.96 13.3M
2023-07-12 5.00 5.08 4.92 4.96 24.9M
2023-07-11 4.83 4.93 4.81 4.91 10.5M
2023-07-10 4.81 4.85 4.81 4.83 6.9M
2023-07-07 4.80 4.82 4.76 4.80 6.5M
2023-07-06 4.79 4.84 4.77 4.82 6.7M
2023-07-05 4.85 4.85 4.78 4.79 9.8M
2023-07-04 4.82 4.87 4.76 4.82 16.6M
2023-07-03 4.92 5.00 4.78 4.87 32.2M
2023-06-30 4.63 5.07 4.63 4.95 31.1M
2023-06-29 4.60 4.67 4.58 4.65 3.7M
2023-06-28 4.61 4.63 4.53 4.62 3.4M
2023-06-27 4.49 4.61 4.49 4.61 5.0M
2023-06-26 4.60 4.60 4.45 4.47 7.7M
2023-06-21 4.62 4.65 4.59 4.61 4.1M
2023-06-20 4.67 4.68 4.61 4.62 5.4M
2023-06-19 4.74 4.74 4.66 4.68 6.0M
2023-06-16 4.73 4.77 4.73 4.75 4.4M
2023-06-15 4.73 4.74 4.70 4.73 4.0M
2023-06-14 4.77 4.77 4.72 4.73 3.5M
2023-06-13 4.78 4.80 4.73 4.74 5.0M
2023-06-12 4.74 4.79 4.69 4.78 8.9M
2023-06-09 4.75 4.75 4.69 4.72 5.3M
2023-06-08 4.65 4.73 4.63 4.71 5.1M
2023-06-07 4.69 4.70 4.63 4.65 4.6M
2023-06-06 4.77 4.77 4.65 4.65 4.8M
2023-06-05 4.73 4.77 4.72 4.75 5.9M
2023-06-02 4.68 4.73 4.67 4.72 5.0M
2023-06-01 4.74 4.74 4.65 4.67 7.4M
2023-05-31 4.76 4.76 4.70 4.72 3.9M
2023-05-30 4.71 4.76 4.69 4.75 4.5M
2023-05-29 4.78 4.79 4.72 4.72 4.5M
2023-05-26 4.74 4.78 4.71 4.76 4.4M
2023-05-25 4.77 4.78 4.68 4.75 5.8M
2023-05-24 4.81 4.82 4.74 4.76 7.0M
2023-05-23 4.88 4.89 4.80 4.80 5.3M
2023-05-22 4.86 4.90 4.85 4.88 5.2M
2023-05-19 4.93 4.94 4.87 4.90 5.4M
2023-05-18 4.96 4.96 4.91 4.94 4.8M
2023-05-17 4.85 4.97 4.83 4.96 7.6M
2023-05-16 4.94 4.95 4.85 4.87 7.4M
2023-05-15 4.96 4.96 4.88 4.94 7.0M
2023-05-12 4.99 5.01 4.94 4.94 6.1M
2023-05-11 4.96 5.02 4.94 5.00 7.7M
2023-05-10 4.93 4.99 4.92 4.96 6.6M
2023-05-09 5.01 5.02 4.93 4.94 8.7M
2023-05-08 5.00 5.06 4.97 5.00 11.0M
2023-05-05 4.92 4.99 4.89 4.97 11.0M
2023-05-04 4.87 4.96 4.87 4.95 8.8M
2023-04-28 4.78 4.91 4.78 4.91 10.1M
2023-04-27 4.80 4.82 4.76 4.78 6.0M
2023-04-26 4.70 4.82 4.66 4.80 9.0M
2023-04-25 4.83 4.84 4.63 4.71 11.6M
2023-04-24 4.80 4.88 4.73 4.83 9.0M
2023-04-21 4.87 4.90 4.76 4.79 8.1M
2023-04-20 4.89 4.90 4.82 4.89 6.8M
2023-04-19 4.93 4.93 4.85 4.89 8.1M
2023-04-18 4.95 4.95 4.88 4.90 6.6M
2023-04-17 4.85 4.97 4.83 4.95 13.3M
2023-04-14 4.86 4.88 4.80 4.85 9.0M
2023-04-13 4.78 4.80 4.75 4.78 5.4M
2023-04-12 4.80 4.82 4.75 4.78 5.7M
2023-04-11 4.75 4.82 4.69 4.80 7.4M
2023-04-10 4.88 4.89 4.73 4.73 12.3M
2023-04-07 4.88 4.90 4.84 4.87 7.0M
2023-04-06 4.80 4.89 4.74 4.89 10.4M
2023-04-04 4.84 4.86 4.79 4.80 6.7M
2023-04-03 4.79 4.87 4.78 4.85 8.0M
2023-03-31 4.82 4.83 4.78 4.82 5.1M
2023-03-30 4.80 4.81 4.71 4.79 8.7M
2023-03-29 4.88 4.89 4.78 4.78 8.2M
2023-03-28 5.00 5.00 4.87 4.87 10.7M
2023-03-27 5.00 5.02 4.88 4.99 16.8M
2023-03-24 5.05 5.05 4.98 5.01 9.7M
2023-03-23 5.07 5.07 5.01 5.05 5.9M
2023-03-22 5.06 5.10 5.02 5.07 7.4M
2023-03-21 5.01 5.05 4.98 5.04 6.8M
2023-03-20 4.99 5.10 4.99 5.01 8.4M
2023-03-17 5.01 5.08 5.00 5.03 7.3M
2023-03-16 5.04 5.09 4.95 4.97 8.0M
2023-03-15 4.97 5.10 4.97 5.08 8.5M
2023-03-14 4.99 5.02 4.89 4.98 11.3M
2023-03-13 4.94 5.02 4.93 5.00 9.0M
2023-03-10 5.06 5.06 4.94 4.98 8.9M
2023-03-09 5.08 5.08 5.04 5.06 5.5M
2023-03-08 5.04 5.08 5.02 5.08 5.9M
2023-03-07 5.11 5.20 5.05 5.05 11.2M
2023-03-06 5.18 5.19 5.11 5.13 11.0M
2023-03-03 5.17 5.19 5.14 5.18 10.8M
2023-03-02 5.21 5.22 5.15 5.17 13.0M
2023-03-01 5.23 5.25 5.18 5.21 22.4M
2023-02-28 5.23 5.33 5.15 5.23 41.6M
2023-02-27 5.13 5.16 5.08 5.08 6.5M
2023-02-24 5.16 5.17 5.09 5.15 7.1M
2023-02-23 5.20 5.22 5.11 5.16 6.9M
2023-02-22 5.14 5.19 5.12 5.18 7.3M
2023-02-21 5.16 5.18 5.12 5.16 8.6M
2023-02-20 5.04 5.13 5.01 5.12 8.6M
2023-02-17 5.03 5.12 5.02 5.03 8.5M
2023-02-16 5.15 5.18 4.98 5.03 13.3M
2023-02-15 5.20 5.20 5.12 5.14 7.7M
2023-02-14 5.22 5.22 5.14 5.19 8.9M
2023-02-13 5.12 5.18 5.09 5.17 10.7M
2023-02-10 5.14 5.14 5.07 5.12 8.3M
2023-02-09 5.07 5.12 5.06 5.11 10.9M
2023-02-08 5.17 5.17 5.07 5.09 8.7M
2023-02-07 5.15 5.18 5.10 5.16 10.3M
2023-02-06 5.06 5.17 5.01 5.14 14.0M
2023-02-03 5.10 5.10 4.98 5.06 9.8M
2023-02-02 5.11 5.12 5.06 5.08 7.0M
2023-02-01 5.10 5.12 5.04 5.11 9.2M
2023-01-31 5.00 5.09 4.99 5.08 8.6M
2023-01-30 4.99 5.04 4.96 5.02 12.5M
2023-01-20 4.88 4.93 4.86 4.93 5.9M
2023-01-19 4.81 4.87 4.80 4.86 4.9M
2023-01-18 4.80 4.85 4.80 4.82 3.8M
2023-01-17 4.88 4.88 4.79 4.81 3.7M
2023-01-16 4.80 4.88 4.78 4.85 6.3M
2023-01-13 4.74 4.83 4.74 4.81 5.5M
2023-01-12 4.77 4.80 4.71 4.74 5.5M
2023-01-11 4.82 4.85 4.74 4.76 6.2M
2023-01-10 4.88 4.88 4.80 4.82 6.2M
2023-01-09 4.86 4.91 4.85 4.87 5.6M
2023-01-06 4.86 4.91 4.85 4.86 7.0M
2023-01-05 4.93 4.95 4.86 4.87 9.5M
2023-01-04 4.78 4.94 4.77 4.92 12.5M
2023-01-03 4.73 4.83 4.70 4.80 10.8M