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
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 2.84 2.90 2.84 2.89 18.9M
2023-12-28 2.79 2.86 2.76 2.84 27.6M
2023-12-27 2.75 2.79 2.74 2.78 18.6M
2023-12-26 2.81 2.82 2.74 2.74 24.2M
2023-12-25 2.82 2.84 2.80 2.81 14.9M
2023-12-22 2.87 2.88 2.81 2.82 22.6M
2023-12-21 2.85 2.89 2.82 2.88 22.6M
2023-12-20 2.92 2.93 2.86 2.88 19.3M
2023-12-19 2.92 2.94 2.89 2.93 22.5M
2023-12-18 2.96 2.98 2.91 2.93 22.2M
2023-12-15 3.00 3.01 2.94 2.96 31.9M
2023-12-14 3.01 3.04 2.99 3.01 19.7M
2023-12-13 3.06 3.06 3.00 3.00 20.6M
2023-12-12 3.06 3.07 3.04 3.05 17.7M
2023-12-11 3.05 3.08 3.03 3.06 33.0M
2023-12-08 3.01 3.06 3.00 3.06 39.4M
2023-12-07 2.99 3.02 2.98 3.00 23.7M
2023-12-06 2.98 3.02 2.97 3.00 19.1M
2023-12-05 3.05 3.05 2.99 2.99 29.5M
2023-12-04 3.09 3.10 3.04 3.06 29.0M
2023-12-01 3.02 3.09 3.02 3.09 27.1M
2023-11-30 3.03 3.06 3.00 3.03 27.1M
2023-11-29 3.06 3.08 3.03 3.04 29.1M
2023-11-28 3.12 3.15 3.04 3.06 46.1M
2023-11-27 3.08 3.14 3.05 3.14 31.2M
2023-11-24 3.16 3.17 3.08 3.09 37.8M
2023-11-23 3.13 3.17 3.10 3.16 28.8M
2023-11-22 3.19 3.19 3.13 3.13 41.5M
2023-11-21 3.24 3.25 3.18 3.19 47.7M
2023-11-20 3.21 3.25 3.19 3.25 42.0M
2023-11-17 3.17 3.23 3.17 3.21 38.2M
2023-11-16 3.23 3.25 3.18 3.19 50.9M
2023-11-15 3.29 3.31 3.20 3.24 66.7M
2023-11-14 3.19 3.28 3.17 3.26 65.7M
2023-11-13 3.20 3.24 3.14 3.20 72.4M
2023-11-10 3.24 3.29 3.18 3.20 59.0M
2023-11-09 3.32 3.36 3.22 3.23 63.4M
2023-11-08 3.26 3.46 3.24 3.35 134.9M
2023-11-07 3.17 3.27 3.15 3.25 70.1M
2023-11-06 3.14 3.20 3.11 3.19 52.6M
2023-11-03 3.05 3.14 3.03 3.10 42.8M
2023-11-02 3.15 3.16 3.05 3.05 49.8M
2023-11-01 3.15 3.19 3.12 3.13 43.1M
2023-10-31 3.28 3.28 3.13 3.15 101.5M
2023-10-30 3.08 3.42 3.02 3.33 167.4M
2023-10-27 3.15 3.20 3.06 3.11 86.6M
2023-10-26 3.06 3.18 3.03 3.18 59.5M
2023-10-25 3.04 3.18 3.03 3.08 50.5M
2023-10-24 2.98 3.03 2.96 3.02 37.9M
2023-10-23 3.07 3.07 2.95 2.98 40.8M
2023-10-20 3.12 3.15 3.06 3.08 41.7M
2023-10-19 3.15 3.26 3.13 3.15 50.5M
2023-10-18 3.24 3.25 3.15 3.16 48.0M
2023-10-17 3.37 3.37 3.21 3.24 66.4M
2023-10-16 3.38 3.48 3.33 3.35 107.6M
2023-10-13 3.35 3.44 3.29 3.40 179.3M
2023-10-12 3.02 3.32 3.02 3.32 160.5M
2023-10-11 3.00 3.05 2.98 3.02 32.0M
2023-10-10 3.01 3.03 2.98 2.99 36.1M
2023-10-09 2.97 3.08 2.95 3.02 52.9M
2023-09-28 2.92 2.98 2.90 2.97 44.3M
2023-09-27 2.99 3.00 2.87 2.90 61.1M
2023-09-26 3.02 3.04 2.95 2.98 57.9M
2023-09-25 3.15 3.21 2.99 3.01 72.6M
2023-09-22 3.06 3.17 3.05 3.17 40.5M
2023-09-21 3.08 3.12 3.04 3.05 20.8M
2023-09-20 3.06 3.15 3.05 3.07 42.5M
2023-09-19 3.10 3.10 3.04 3.04 24.6M
2023-09-18 3.12 3.15 3.09 3.10 23.3M
2023-09-15 3.14 3.16 3.11 3.14 23.4M
2023-09-14 3.16 3.16 3.08 3.11 26.8M
2023-09-13 3.22 3.23 3.12 3.15 29.5M
2023-09-12 3.25 3.27 3.19 3.22 30.6M
2023-09-11 3.20 3.32 3.12 3.27 61.9M
2023-09-08 3.22 3.23 3.12 3.20 61.5M
2023-09-07 3.33 3.33 3.20 3.21 49.7M
2023-09-06 3.25 3.36 3.18 3.34 44.6M
2023-09-05 3.37 3.40 3.24 3.27 41.4M
2023-09-04 3.33 3.36 3.26 3.30 39.8M
2023-09-01 3.43 3.45 3.30 3.32 37.2M
2023-08-31 3.45 3.47 3.39 3.43 21.5M
2023-08-30 3.44 3.57 3.43 3.44 43.1M
2023-08-29 3.30 3.48 3.28 3.44 43.9M
2023-08-28 3.51 3.55 3.31 3.32 47.8M
2023-08-25 3.57 3.59 3.34 3.39 63.5M
2023-08-24 3.57 3.66 3.53 3.57 58.3M
2023-08-23 3.60 3.65 3.53 3.54 57.9M
2023-08-22 3.49 3.64 3.47 3.60 37.4M
2023-08-21 3.52 3.57 3.47 3.47 30.7M
2023-08-18 3.60 3.63 3.51 3.52 37.0M
2023-08-17 3.63 3.64 3.56 3.61 30.0M
2023-08-16 3.54 3.70 3.52 3.62 68.4M
2023-08-15 3.59 3.63 3.51 3.55 35.4M
2023-08-14 3.51 3.66 3.50 3.59 43.9M
2023-08-11 3.68 3.81 3.54 3.56 66.6M
2023-08-10 3.68 3.74 3.68 3.69 28.5M
2023-08-09 3.80 3.83 3.68 3.71 46.4M
2023-08-08 3.81 3.86 3.78 3.83 39.5M
2023-08-07 3.77 3.87 3.75 3.83 62.0M
2023-08-04 3.59 3.82 3.57 3.77 130.0M
2023-08-03 3.57 3.62 3.49 3.60 90.5M
2023-08-02 3.50 3.57 3.42 3.54 41.1M
2023-08-01 3.57 3.57 3.48 3.51 39.3M
2023-07-31 3.61 3.62 3.50 3.55 60.2M
2023-07-28 3.53 3.61 3.49 3.60 74.9M
2023-07-27 3.59 3.66 3.50 3.52 103.8M
2023-07-26 3.76 3.76 3.61 3.64 64.2M
2023-07-25 3.72 3.84 3.66 3.77 94.9M
2023-07-24 3.60 3.77 3.60 3.69 95.3M
2023-07-21 3.65 3.73 3.57 3.62 112.5M
2023-07-20 3.62 3.77 3.59 3.61 111.1M
2023-07-19 3.59 3.67 3.53 3.63 90.4M
2023-07-18 3.61 3.72 3.57 3.59 111.9M
2023-07-17 3.73 3.80 3.57 3.60 170.9M
2023-07-14 3.53 3.87 3.43 3.73 384.2M
2023-07-13 3.43 3.64 3.36 3.64 297.4M
2023-07-12 3.36 3.51 3.31 3.31 122.7M
2023-07-11 3.47 3.53 3.35 3.37 110.4M
2023-07-10 3.28 3.43 3.17 3.39 101.7M
2023-07-07 3.20 3.48 3.19 3.27 166.7M
2023-07-06 3.00 3.28 2.99 3.26 157.5M
2023-07-05 2.86 3.16 2.86 3.05 79.4M
2023-07-04 2.87 2.92 2.86 2.87 20.5M
2023-07-03 2.84 2.91 2.84 2.89 26.7M
2023-06-30 2.79 2.84 2.78 2.84 16.7M
2023-06-29 2.79 2.82 2.77 2.79 17.0M
2023-06-28 2.85 2.85 2.74 2.79 33.6M
2023-06-27 2.84 2.87 2.81 2.83 24.9M
2023-06-26 2.90 2.92 2.82 2.83 33.3M
2023-06-21 3.09 3.09 2.93 2.94 41.6M
2023-06-20 3.09 3.11 3.03 3.05 39.7M
2023-06-19 3.11 3.14 3.02 3.11 73.7M
2023-06-16 3.20 3.27 3.07 3.10 103.0M
2023-06-15 3.22 3.50 3.13 3.18 194.4M
2023-06-14 3.22 3.22 3.22 3.22 37.1M
2023-06-12 2.86 2.93 2.85 2.93 24.8M
2023-06-09 2.86 2.88 2.80 2.84 16.0M
2023-06-08 2.89 2.92 2.86 2.88 13.2M
2023-06-07 2.89 2.91 2.85 2.90 12.3M
2023-06-06 2.86 2.91 2.85 2.90 13.5M
2023-06-05 2.84 2.90 2.82 2.88 10.7M
2023-06-02 2.85 2.90 2.80 2.85 14.2M
2023-06-01 2.88 2.94 2.84 2.85 18.6M
2023-05-31 2.88 2.93 2.85 2.90 15.7M
2023-05-30 2.88 2.95 2.85 2.88 18.5M
2023-05-29 2.85 2.86 2.77 2.82 14.6M
2023-05-26 2.73 2.83 2.73 2.83 15.6M
2023-05-25 2.70 2.75 2.69 2.75 11.8M
2023-05-24 2.70 2.72 2.68 2.70 6.3M
2023-05-23 2.74 2.74 2.70 2.71 6.6M
2023-05-22 2.65 2.75 2.64 2.74 13.6M
2023-05-19 2.62 2.66 2.62 2.66 8.6M
2023-05-18 2.64 2.65 2.62 2.63 6.1M
2023-05-17 2.62 2.66 2.60 2.63 8.5M
2023-05-16 2.64 2.65 2.60 2.61 12.9M
2023-05-15 2.70 2.70 2.65 2.67 8.8M
2023-05-12 2.71 2.73 2.69 2.70 7.4M
2023-05-11 2.63 2.73 2.63 2.71 10.8M
2023-05-10 2.69 2.70 2.62 2.65 11.7M
2023-05-09 2.73 2.74 2.68 2.69 9.2M
2023-05-08 2.74 2.77 2.72 2.73 9.6M
2023-05-05 2.73 2.75 2.69 2.75 11.5M
2023-05-04 2.86 2.88 2.70 2.73 27.7M
2023-04-28 2.78 2.86 2.75 2.84 16.9M
2023-04-27 2.77 2.80 2.73 2.75 16.1M
2023-04-26 2.73 2.78 2.70 2.76 13.9M
2023-04-25 2.78 2.80 2.65 2.74 17.8M
2023-04-24 2.80 2.82 2.75 2.77 13.4M
2023-04-21 2.91 2.92 2.76 2.81 23.4M
2023-04-20 2.85 2.90 2.85 2.90 19.6M
2023-04-19 2.89 2.94 2.84 2.84 26.2M
2023-04-18 2.77 2.92 2.77 2.88 32.7M
2023-04-17 2.70 2.79 2.70 2.78 18.5M
2023-04-14 2.71 2.72 2.69 2.71 14.0M
2023-04-13 2.67 2.73 2.66 2.67 15.2M
2023-04-12 2.62 2.71 2.62 2.68 21.0M
2023-04-11 2.62 2.63 2.59 2.61 11.1M
2023-04-10 2.64 2.67 2.62 2.63 16.1M
2023-04-07 2.55 2.68 2.54 2.65 30.5M
2023-04-06 2.54 2.56 2.52 2.55 10.4M
2023-04-04 2.54 2.59 2.54 2.56 14.3M
2023-04-03 2.54 2.57 2.53 2.54 12.5M
2023-03-31 2.49 2.53 2.49 2.52 8.6M
2023-03-30 2.56 2.58 2.49 2.49 14.8M
2023-03-29 2.51 2.56 2.50 2.53 11.5M
2023-03-28 2.54 2.54 2.51 2.51 8.8M
2023-03-27 2.51 2.59 2.50 2.55 14.1M
2023-03-24 2.52 2.52 2.50 2.52 9.0M
2023-03-23 2.51 2.53 2.49 2.52 9.8M
2023-03-22 2.47 2.52 2.46 2.52 11.4M
2023-03-21 2.44 2.47 2.43 2.47 6.1M
2023-03-20 2.46 2.46 2.42 2.44 8.1M
2023-03-17 2.45 2.49 2.45 2.45 7.6M
2023-03-16 2.46 2.47 2.44 2.44 5.9M
2023-03-15 2.47 2.48 2.45 2.47 6.1M
2023-03-14 2.50 2.51 2.45 2.46 11.1M
2023-03-13 2.54 2.56 2.49 2.51 11.9M
2023-03-10 2.57 2.57 2.54 2.55 9.9M
2023-03-09 2.54 2.62 2.54 2.57 13.5M
2023-03-08 2.54 2.56 2.53 2.55 10.2M
2023-03-07 2.56 2.63 2.55 2.55 17.6M
2023-03-06 2.56 2.58 2.53 2.56 11.1M
2023-03-03 2.51 2.57 2.49 2.55 21.1M
2023-03-02 2.59 2.59 2.49 2.50 33.3M
2023-03-01 2.48 2.54 2.46 2.54 19.6M
2023-02-28 2.45 2.45 2.42 2.42 8.3M
2023-02-27 2.41 2.46 2.40 2.45 11.4M
2023-02-24 2.40 2.41 2.39 2.40 6.8M
2023-02-23 2.41 2.42 2.40 2.41 9.4M
2023-02-22 2.41 2.41 2.39 2.41 6.6M
2023-02-21 2.40 2.43 2.38 2.42 9.4M
2023-02-20 2.45 2.46 2.38 2.41 17.6M
2023-02-17 2.47 2.48 2.44 2.45 11.8M
2023-02-16 2.49 2.51 2.45 2.47 13.3M
2023-02-15 2.47 2.51 2.46 2.49 13.6M
2023-02-14 2.51 2.51 2.46 2.47 17.0M
2023-02-13 2.52 2.52 2.50 2.51 7.6M
2023-02-10 2.52 2.53 2.50 2.51 8.3M
2023-02-09 2.52 2.53 2.50 2.52 10.8M
2023-02-08 2.53 2.53 2.51 2.51 7.2M
2023-02-07 2.54 2.54 2.52 2.53 8.1M
2023-02-06 2.54 2.55 2.52 2.54 7.9M
2023-02-03 2.54 2.56 2.53 2.55 8.4M
2023-02-02 2.55 2.57 2.53 2.53 10.9M
2023-02-01 2.54 2.57 2.53 2.57 12.7M
2023-01-31 2.55 2.58 2.53 2.55 22.3M
2023-01-30 2.63 2.65 2.60 2.63 15.3M
2023-01-20 2.60 2.62 2.59 2.62 10.1M
2023-01-19 2.55 2.61 2.55 2.60 8.6M
2023-01-18 2.57 2.59 2.56 2.56 5.8M
2023-01-17 2.50 2.63 2.49 2.58 16.7M
2023-01-16 2.50 2.53 2.50 2.51 6.1M
2023-01-13 2.47 2.51 2.47 2.50 6.2M
2023-01-12 2.49 2.51 2.47 2.47 8.2M
2023-01-11 2.52 2.55 2.49 2.49 11.0M
2023-01-10 2.58 2.58 2.51 2.52 15.3M
2023-01-09 2.60 2.61 2.57 2.58 12.3M
2023-01-06 2.62 2.63 2.59 2.61 13.0M
2023-01-05 2.62 2.65 2.60 2.63 11.9M
2023-01-04 2.63 2.65 2.61 2.62 11.8M
2023-01-03 2.61 2.66 2.61 2.64 12.4M