方正科技

600601
🏛️ 中国 →
10.10
最后更新: 2025-09-26
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 10.79 10.79 10.68 10.73 16,058.2K
09:35 10.72 10.72 10.55 10.55 12,073.2K
09:40 10.55 10.65 10.54 10.56 9,855.6K
09:45 10.55 10.67 10.52 10.62 7,830.2K
09:50 10.62 10.62 10.48 10.48 9,053.5K
09:55 10.50 10.54 10.46 10.52 5,648.2K
10:00 10.50 10.53 10.46 10.48 4,826.1K
10:05 10.48 10.49 10.43 10.48 6,872.7K
10:10 10.47 10.47 10.38 10.42 10,595.2K
10:15 10.41 10.45 10.40 10.41 3,804.0K
10:20 10.40 10.43 10.38 10.41 5,908.5K
10:25 10.42 10.49 10.38 10.40 5,358.5K
10:30 10.40 10.44 10.39 10.43 5,751.2K
10:35 10.44 10.44 10.32 10.36 7,811.3K
10:40 10.37 10.43 10.36 10.42 3,679.1K
10:45 10.41 10.46 10.41 10.43 2,378.1K
10:50 10.44 10.51 10.44 10.50 2,746.2K
10:55 10.50 10.51 10.48 10.50 1,504.8K
11:00 10.51 10.53 10.48 10.48 1,854.8K
11:05 10.48 10.48 10.44 10.46 1,405.9K
11:10 10.46 10.49 10.44 10.48 1,293.8K
11:15 10.48 10.48 10.43 10.43 1,106.4K
11:20 10.43 10.43 10.41 10.42 1,524.5K
11:25 10.42 10.42 10.40 10.40 1,366.0K
13:00 10.40 10.41 10.36 10.37 2,776.0K
13:05 10.38 10.41 10.36 10.39 1,940.3K
13:10 10.38 10.40 10.36 10.39 2,457.9K
13:15 10.38 10.41 10.38 10.40 1,500.7K
13:20 10.39 10.42 10.39 10.40 1,734.0K
13:25 10.39 10.40 10.37 10.38 1,640.0K
13:30 10.38 10.38 10.34 10.35 2,395.9K
13:35 10.36 10.36 10.34 10.35 1,656.2K
13:40 10.35 10.35 10.33 10.34 2,570.6K
13:45 10.33 10.37 10.32 10.37 2,206.6K
13:50 10.36 10.37 10.31 10.33 2,605.6K
13:55 10.34 10.34 10.31 10.31 2,069.6K
14:00 10.32 10.35 10.31 10.35 2,808.2K
14:05 10.34 10.35 10.28 10.30 6,907.5K
14:10 10.29 10.29 10.21 10.21 8,135.1K
14:15 10.21 10.25 10.21 10.25 4,031.5K
14:20 10.24 10.25 10.20 10.20 4,152.5K
14:25 10.22 10.22 10.16 10.20 9,784.5K
14:30 10.20 10.24 10.17 10.20 6,963.6K
14:35 10.18 10.21 10.16 10.18 7,111.9K
14:40 10.18 10.20 10.17 10.20 6,905.5K
14:45 10.19 10.24 10.19 10.19 5,264.6K
14:50 10.19 10.20 10.15 10.15 9,105.7K
14:55 10.15 10.15 10.12 10.12 4,403.7K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 10.80 10.82 10.10 10.10 234.5M
2025-09-25 10.76 10.84 10.41 10.74 225.5M
2025-09-24 10.78 10.82 10.37 10.75 211.9M
2025-09-23 11.70 11.93 10.62 10.92 340.0M
2025-09-22 11.50 11.60 11.17 11.37 203.0M
2025-09-19 11.83 11.98 11.29 11.29 298.3M
2025-09-18 11.92 12.30 11.50 11.68 448.6M
2025-09-17 11.83 12.55 11.70 11.84 376.6M
2025-09-16 11.91 12.29 11.60 12.01 458.1M
2025-09-15 11.55 12.38 11.38 11.93 610.8M
2025-09-12 10.66 11.30 10.45 11.30 339.3M
2025-09-11 9.38 10.27 9.37 10.27 368.9M
2025-09-10 8.65 9.42 8.55 9.34 549.8M
2025-09-09 9.16 9.26 8.50 8.56 384.8M
2025-09-08 9.45 9.61 9.02 9.28 514.9M
2025-09-05 8.59 9.64 8.59 9.64 584.9M
2025-09-04 9.38 9.66 8.58 8.76 529.8M
2025-09-03 8.70 9.26 8.41 9.12 421.1M
2025-09-02 9.09 9.58 8.58 8.81 447.9M
2025-09-01 8.71 9.50 8.55 9.19 507.2M
2025-08-29 8.90 8.90 8.33 8.68 420.8M
2025-08-28 8.53 9.23 8.48 9.01 715.7M
2025-08-27 7.92 8.70 7.92 8.70 643.6M
2025-08-26 7.98 8.44 7.91 7.91 383.9M
2025-08-25 8.21 8.30 7.89 8.04 530.6M
2025-08-22 7.19 7.89 7.19 7.89 268.0M
2025-08-21 7.49 7.65 7.12 7.17 397.8M
2025-08-20 7.37 8.00 7.21 7.58 451.0M
2025-08-19 7.49 7.73 7.22 7.63 528.5M
2025-08-18 7.09 7.43 7.07 7.43 414.1M
2025-08-15 6.14 6.75 6.14 6.75 383.0M
2025-08-14 6.42 6.43 6.12 6.14 286.4M
2025-08-13 6.04 6.57 5.95 6.45 443.6M
2025-08-12 5.95 6.09 5.87 6.02 229.6M
2025-08-11 5.87 5.96 5.85 5.92 165.0M
2025-08-08 5.85 5.92 5.77 5.86 119.4M
2025-08-07 5.86 5.95 5.72 5.86 166.4M
2025-08-06 5.91 6.01 5.85 5.87 137.1M
2025-08-05 6.01 6.07 5.83 5.93 163.4M
2025-08-04 5.93 6.03 5.86 5.97 154.8M
2025-08-01 6.01 6.21 5.90 6.03 228.0M
2025-07-31 6.09 6.37 6.05 6.10 406.8M
2025-07-30 6.11 6.21 5.95 6.04 248.1M
2025-07-29 5.98 6.19 5.95 6.12 426.7M
2025-07-28 5.53 6.05 5.45 6.05 454.9M
2025-07-25 5.46 5.56 5.38 5.50 153.5M
2025-07-24 5.31 5.50 5.31 5.46 194.0M
2025-07-23 5.34 5.35 5.21 5.29 112.5M
2025-07-22 5.45 5.55 5.35 5.37 173.6M
2025-07-21 5.52 5.66 5.43 5.48 138.4M
2025-07-18 5.47 5.65 5.45 5.50 202.1M
2025-07-17 5.33 5.57 5.30 5.48 219.1M
2025-07-16 5.29 5.47 5.29 5.36 194.5M
2025-07-15 5.45 5.60 5.40 5.47 232.2M
2025-07-14 5.51 5.55 5.42 5.44 123.8M
2025-07-11 5.57 5.58 5.39 5.50 183.9M
2025-07-10 5.67 5.76 5.51 5.58 200.5M
2025-07-09 5.75 5.82 5.65 5.69 227.4M
2025-07-08 5.55 5.95 5.53 5.78 366.5M
2025-07-07 5.50 5.79 5.49 5.58 246.3M
2025-07-04 5.60 5.74 5.52 5.60 452.9M
2025-07-03 5.08 5.59 5.08 5.59 425.0M
2025-07-02 5.26 5.28 5.05 5.08 156.6M
2025-07-01 5.31 5.38 5.24 5.30 170.2M
2025-06-30 5.25 5.43 5.25 5.34 244.1M
2025-06-27 4.94 5.42 4.85 5.27 403.0M
2025-06-26 4.86 5.05 4.83 4.94 245.9M
2025-06-25 4.80 4.85 4.73 4.81 112.5M
2025-06-24 4.72 4.81 4.70 4.78 94.6M
2025-06-23 4.60 4.75 4.57 4.70 93.5M
2025-06-20 4.77 4.81 4.63 4.65 105.2M
2025-06-19 4.79 4.98 4.75 4.78 171.6M
2025-06-18 4.65 4.86 4.60 4.83 205.1M
2025-06-17 4.75 4.78 4.61 4.65 80.6M
2025-06-16 4.70 4.83 4.68 4.75 92.0M
2025-06-13 4.87 4.91 4.66 4.70 160.1M
2025-06-12 4.85 5.01 4.85 4.90 174.2M
2025-06-11 4.76 5.25 4.76 4.97 318.8M
2025-06-10 4.79 4.88 4.72 4.79 169.1M
2025-06-09 4.68 4.85 4.67 4.80 203.4M
2025-06-06 4.72 4.73 4.61 4.65 207.3M
2025-06-05 4.26 4.72 4.26 4.72 203.1M
2025-06-04 4.24 4.32 4.22 4.29 50.1M
2025-06-03 4.20 4.25 4.16 4.22 28.4M
2025-05-30 4.28 4.28 4.19 4.21 47.2M
2025-05-29 4.19 4.30 4.19 4.30 57.0M
2025-05-28 4.23 4.24 4.18 4.20 27.6M
2025-05-27 4.26 4.26 4.19 4.21 28.0M
2025-05-26 4.19 4.25 4.18 4.24 33.8M
2025-05-23 4.28 4.30 4.19 4.19 56.1M
2025-05-22 4.32 4.37 4.28 4.30 40.4M
2025-05-21 4.39 4.39 4.32 4.34 37.8M
2025-05-20 4.36 4.41 4.33 4.39 38.9M
2025-05-19 4.36 4.38 4.29 4.38 44.1M
2025-05-16 4.35 4.44 4.30 4.36 42.1M
2025-05-15 4.47 4.48 4.33 4.34 65.7M
2025-05-14 4.50 4.56 4.44 4.48 58.4M
2025-05-13 4.58 4.58 4.46 4.47 46.1M
2025-05-12 4.49 4.54 4.49 4.52 51.1M
2025-05-09 4.55 4.55 4.41 4.44 62.1M
2025-05-08 4.50 4.58 4.48 4.57 66.4M
2025-05-07 4.56 4.62 4.47 4.51 77.1M
2025-05-06 4.39 4.55 4.39 4.53 87.8M
2025-04-30 4.29 4.37 4.28 4.34 56.9M
2025-04-29 4.26 4.32 4.23 4.29 39.3M
2025-04-28 4.36 4.37 4.27 4.28 45.1M
2025-04-25 4.33 4.45 4.30 4.35 70.5M
2025-04-24 4.40 4.41 4.30 4.31 63.8M
2025-04-23 4.34 4.41 4.34 4.38 59.1M
2025-04-22 4.36 4.36 4.29 4.31 47.1M
2025-04-21 4.24 4.36 4.21 4.36 59.9M
2025-04-18 4.21 4.27 4.17 4.24 48.6M
2025-04-17 4.19 4.26 4.17 4.21 39.6M
2025-04-16 4.29 4.33 4.16 4.22 57.2M
2025-04-15 4.38 4.38 4.28 4.34 52.8M
2025-04-14 4.39 4.44 4.35 4.36 81.9M
2025-04-11 4.16 4.32 4.15 4.27 73.4M
2025-04-10 4.29 4.39 4.22 4.23 109.5M
2025-04-09 4.03 4.25 3.70 4.17 147.9M
2025-04-08 4.16 4.30 3.97 4.11 139.3M
2025-04-07 4.38 4.50 4.30 4.30 83.6M
2025-04-03 4.75 4.89 4.71 4.78 64.5M
2025-04-02 4.87 4.91 4.83 4.84 50.1M
2025-04-01 4.85 4.89 4.76 4.86 79.1M
2025-03-31 5.07 5.07 4.80 4.85 122.7M
2025-03-28 5.18 5.24 5.09 5.09 87.0M
2025-03-27 5.16 5.29 5.04 5.22 118.1M
2025-03-26 5.34 5.34 5.16 5.19 118.7M
2025-03-25 5.33 5.42 5.29 5.37 163.6M
2025-03-24 5.28 5.40 5.11 5.32 170.6M
2025-03-21 5.18 5.33 5.13 5.30 168.2M
2025-03-20 5.28 5.34 5.21 5.23 143.9M
2025-03-19 5.50 5.50 5.27 5.30 262.3M
2025-03-18 5.46 5.68 5.40 5.59 364.5M
2025-03-17 5.42 5.53 5.35 5.44 451.9M
2025-03-14 4.91 5.40 4.87 5.40 363.3M
2025-03-13 5.00 5.03 4.86 4.91 88.9M
2025-03-12 5.05 5.06 4.96 4.99 104.3M
2025-03-11 4.90 5.12 4.86 5.05 172.6M
2025-03-10 4.90 4.94 4.83 4.90 86.5M
2025-03-07 4.84 4.99 4.81 4.91 137.3M
2025-03-06 4.77 4.89 4.75 4.87 98.1M
2025-03-05 4.73 4.78 4.68 4.77 75.3M
2025-03-04 4.62 4.74 4.59 4.73 68.5M
2025-03-03 4.73 4.78 4.63 4.67 80.6M
2025-02-28 4.89 4.89 4.71 4.73 123.1M
2025-02-27 5.05 5.07 4.89 4.94 138.8M
2025-02-26 5.00 5.07 4.95 5.04 144.0M
2025-02-25 4.98 5.08 4.92 5.00 139.7M
2025-02-24 5.17 5.17 5.02 5.06 182.7M
2025-02-21 5.08 5.20 5.01 5.19 235.5M
2025-02-20 5.02 5.22 5.00 5.10 210.1M
2025-02-19 5.00 5.06 4.94 5.01 169.9M
2025-02-18 5.08 5.12 4.93 4.96 164.0M
2025-02-17 4.95 5.20 4.95 5.13 277.4M
2025-02-14 5.09 5.15 4.84 4.88 361.5M
2025-02-13 5.55 5.56 5.31 5.31 252.8M
2025-02-12 5.37 5.64 5.34 5.56 277.6M
2025-02-11 5.50 5.51 5.32 5.41 228.9M
2025-02-10 5.26 5.54 5.22 5.53 349.9M
2025-02-07 5.25 5.41 5.17 5.25 328.6M
2025-02-06 5.09 5.27 5.06 5.27 297.1M
2025-02-05 5.19 5.19 4.94 5.09 237.4M
2025-01-27 5.27 5.34 5.05 5.09 272.0M
2025-01-24 5.35 5.50 5.15 5.32 433.5M
2025-01-23 5.93 5.99 5.41 5.46 629.6M
2025-01-22 5.53 6.16 5.43 5.93 622.4M
2025-01-21 5.59 5.83 5.48 5.63 559.3M
2025-01-20 5.60 5.81 5.37 5.45 618.9M
2025-01-17 5.42 5.93 5.33 5.60 872.2M
2025-01-16 4.91 5.41 4.85 5.41 804.3M
2025-01-15 5.07 5.15 4.81 4.92 543.0M
2025-01-14 4.75 5.31 4.63 5.31 783.3M
2025-01-13 4.90 5.29 4.72 4.83 633.7M
2025-01-10 5.24 5.24 4.93 5.24 748.6M
2025-01-09 4.76 4.76 4.75 4.76 139.1M
2025-01-08 4.30 4.43 4.12 4.33 281.8M
2025-01-07 4.04 4.44 4.01 4.44 298.5M
2025-01-06 3.98 4.11 3.93 4.04 154.6M
2025-01-03 4.24 4.26 3.97 3.98 166.7M
2025-01-02 4.38 4.44 4.16 4.21 180.1M