| 股票名称 | 代码 688020 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 方邦股份 | 2024-04-19 五 | 26.64 | 26.25 | 26.34 | 26.72 | 25.60 | 0.34% | 0.95% | 766048 | 2014万 | 21.25 | 21.25 | -30.94 | 2 | 方邦股份 | 2024-04-18 四 | 27.41 | 26.58 | 26.25 | 27.41 | 25.51 | -1.24% | 1.25% | 1008258 | 2662万 | 21.17 | 21.17 | -30.84 | 3 | 方邦股份 | 2024-04-17 三 | 25.90 | 23.08 | 26.58 | 27.60 | 24.83 | 15.16% | 1.40% | 1128395 | 2984万 | 21.44 | 21.44 | -31.22 | 4 | 方邦股份 | 2024-04-16 二 | 26.09 | 26.22 | 23.08 | 26.09 | 23.07 | -11.98% | 1.34% | 1080260 | 2570万 | 18.62 | 18.62 | -27.07 | 5 | 方邦股份 | 2024-04-15 一 | 28.31 | 28.51 | 26.22 | 28.77 | 25.80 | -8.03% | 0.95% | 763424 | 2051万 | 21.15 | 21.15 | -30.75 | 6 | 方邦股份 | 2024-04-12 五 | 29.20 | 29.01 | 28.51 | 29.50 | 28.32 | -1.72% | 0.61% | 491302 | 1418万 | 23 | 23 | -33.44 | 7 | 方邦股份 | 2024-04-11 四 | 28.52 | 28.56 | 29.01 | 29.71 | 28.25 | 1.58% | 0.79% | 636650 | 1860万 | 23.4 | 23.4 | -34.02 | 8 | 方邦股份 | 2024-04-10 三 | 29.98 | 30.23 | 28.56 | 30.23 | 28.25 | -5.52% | 0.81% | 654637 | 1891万 | 23.04 | 23.04 | -33.5 | 9 | 方邦股份 | 2024-04-09 二 | 29.30 | 29.44 | 30.23 | 30.39 | 29.30 | 2.68% | 0.51% | 412225 | 1235万 | 24.39 | 24.39 | -35.46 | 10 | 方邦股份 | 2024-04-08 一 | 31.38 | 31.42 | 29.44 | 31.38 | 29.40 | -6.30% | 0.78% | 631807 | 1891万 | 23.75 | 23.75 | -34.53 | 11 | 方邦股份 | 2024-04-03 三 | 31.84 | 31.84 | 31.42 | 32.00 | 30.73 | -1.32% | 0.58% | 464205 | 1450万 | 25.35 | 25.35 | -36.85 | 12 | 方邦股份 | 2024-04-02 二 | 33.04 | 32.77 | 31.84 | 33.33 | 31.68 | -2.84% | 0.75% | 604100 | 1933万 | 25.68 | 25.68 | -37.34 | 13 | 方邦股份 | 2024-04-01 一 | 31.38 | 31.35 | 32.77 | 33.09 | 31.38 | 4.53% | 0.84% | 680017 | 2201万 | 26.43 | 26.43 | -38.43 | 14 | 方邦股份 | 2024-03-29 五 | 30.95 | 30.87 | 31.35 | 31.36 | 30.11 | 1.55% | 0.80% | 641517 | 1973万 | 25.29 | 25.29 | -36.77 | 15 | 方邦股份 | 2024-03-28 四 | 29.04 | 29.13 | 30.87 | 31.25 | 28.75 | 5.97% | 1.21% | 979825 | 2971万 | 24.9 | 24.9 | -36.2 | 16 | 方邦股份 | 2024-03-27 三 | 30.90 | 30.70 | 29.13 | 30.90 | 29.07 | -5.11% | 0.76% | 612894 | 1839万 | 23.5 | 23.5 | -34.16 | 17 | 方邦股份 | 2024-03-26 二 | 31.06 | 30.98 | 30.70 | 32.08 | 30.45 | -0.90% | 0.91% | 737079 | 2296万 | 24.76 | 24.76 | -36 | 18 | 方邦股份 | 2024-03-25 一 | 32.82 | 32.75 | 30.98 | 33.00 | 30.83 | -5.40% | 0.81% | 649534 | 2069万 | 24.99 | 24.99 | -36.33 | 19 | 方邦股份 | 2024-03-22 五 | 33.40 | 33.39 | 32.75 | 33.70 | 32.40 | -1.92% | 0.72% | 578756 | 1907万 | 26.42 | 26.42 | -38.41 | 20 | 方邦股份 | 2024-03-21 四 | 34.34 | 33.95 | 33.39 | 34.78 | 33.07 | -1.65% | 1.04% | 842537 | 2843万 | 26.93 | 26.93 | -39.16 | 21 | 方邦股份 | 2024-03-20 三 | 34.50 | 34.25 | 33.95 | 35.10 | 33.42 | -0.88% | 1.33% | 1075983 | 3661万 | 27.38 | 27.38 | -39.82 | 22 | 方邦股份 | 2024-03-19 二 | 34.04 | 33.92 | 34.25 | 34.96 | 33.80 | 0.97% | 0.93% | 750683 | 2584万 | 27.63 | 27.63 | -40.17 | 23 | 方邦股份 | 2024-03-18 一 | 33.10 | 32.88 | 33.92 | 34.00 | 32.93 | 3.16% | 0.77% | 619205 | 2075万 | 27.36 | 27.36 | -39.78 | 24 | 方邦股份 | 2024-03-15 五 | 32.31 | 32.65 | 32.88 | 32.99 | 32.00 | 0.70% | 0.69% | 556396 | 1814万 | 26.52 | 26.52 | -38.56 | 25 | 方邦股份 | 2024-03-14 四 | 33.30 | 33.35 | 32.65 | 33.45 | 32.10 | -2.10% | 0.78% | 630061 | 2064万 | 26.34 | 26.34 | -38.29 | 26 | 方邦股份 | 2024-03-08 五 | 30.93 | 30.68 | 32.02 | 32.43 | 30.51 | 4.37% | 0.96% | 775893 | 2444万 | 25.83 | 25.83 | -37.55 | 27 | 方邦股份 | 2024-03-07 四 | 31.78 | 31.55 | 30.68 | 32.36 | 30.62 | -2.76% | 0.96% | 775415 | 2438万 | 24.75 | 24.75 | -35.98 | 28 | 方邦股份 | 2024-03-06 三 | 32.10 | 31.95 | 31.55 | 32.39 | 30.78 | -1.25% | 1.44% | 1162400 | 3649万 | 25.45 | 25.45 | -37 | 29 | 方邦股份 | 2024-03-05 二 | 33.31 | 32.81 | 31.95 | 33.31 | 31.71 | -2.62% | 1.28% | 1032052 | 3337万 | 25.77 | 25.77 | -37.47 | 30 | 方邦股份 | 2024-03-04 一 | 33.20 | 33.00 | 32.81 | 33.49 | 31.90 | -0.58% | 1.69% | 1360309 | 4440万 | 26.46 | 26.46 | -38.48 | 31 | 方邦股份 | 2024-03-01 五 | 32.68 | 32.88 | 33.00 | 33.89 | 31.70 | 0.36% | 2.00% | 1613225 | 5326万 | 26.62 | 26.62 | -38.7 | 32 | 方邦股份 | 2024-02-29 四 | 31.00 | 31.50 | 32.88 | 33.44 | 30.30 | 4.38% | 2.72% | 2197202 | 7045万 | 26.52 | 26.52 | -38.56 | 33 | 方邦股份 | 2024-02-28 三 | 35.70 | 35.12 | 31.50 | 35.94 | 31.30 | -10.31% | 3.17% | 2554387 | 8492万 | 25.41 | 25.41 | -36.94 | 34 | 方邦股份 | 2024-02-27 二 | 32.49 | 32.40 | 35.12 | 35.48 | 31.80 | 8.40% | 2.12% | 1705984 | 5787万 | 28.33 | 28.33 | -41.19 | 35 | 方邦股份 | 2024-02-26 一 | 32.12 | 32.04 | 32.40 | 33.51 | 31.50 | 1.12% | 1.40% | 1129975 | 3672万 | 26.13 | 26.13 | -38 | 36 | 方邦股份 | 2024-02-23 五 | 30.05 | 29.80 | 32.04 | 33.20 | 29.50 | 7.52% | 2.00% | 1614328 | 5073万 | 25.84 | 25.84 | -38.81 | 37 | 方邦股份 | 2024-02-22 四 | 28.73 | 28.76 | 29.80 | 30.47 | 28.41 | 3.62% | 1.75% | 1408013 | 4148万 | 24.04 | 24.04 | -36.1 | 38 | 方邦股份 | 2024-02-21 三 | 27.93 | 28.12 | 28.76 | 29.98 | 27.11 | 2.28% | 2.58% | 2084099 | 6021万 | 23.2 | 23.2 | -34.84 | 39 | 方邦股份 | 2024-02-20 二 | 27.20 | 27.24 | 28.12 | 29.00 | 26.30 | 3.23% | 2.06% | 1665200 | 4620万 | 22.68 | 22.68 | -34.06 | 40 | 方邦股份 | 2024-02-19 一 | 26.35 | 26.28 | 27.24 | 29.00 | 25.91 | 3.65% | 3.03% | 2443735 | 6696万 | 21.97 | 21.97 | -33 | 41 | 方邦股份 | 2024-02-08 四 | 21.48 | 21.90 | 26.28 | 26.28 | 20.52 | 20.00% | 3.81% | 3076672 | 7120万 | 21.2 | 21.2 | -31.83 | 42 | 方邦股份 | 2024-02-07 三 | 23.39 | 23.22 | 21.90 | 23.39 | 20.44 | -5.68% | 3.74% | 3019683 | 6483万 | 17.66 | 17.66 | -26.53 | 43 | 方邦股份 | 2024-02-06 二 | 24.44 | 24.05 | 23.22 | 24.44 | 21.05 | -3.45% | 4.16% | 3356639 | 7458万 | 18.73 | 18.73 | -28.13 | 44 | 方邦股份 | 2024-02-05 一 | 27.50 | 29.01 | 24.05 | 29.10 | 23.22 | -17.10% | 3.01% | 2427951 | 5966万 | 19.39 | 19.39 | -29.12 | 45 | 方邦股份 | 2024-02-02 五 | 31.50 | 30.96 | 29.01 | 31.55 | 27.28 | -6.30% | 2.18% | 1758465 | 5145万 | 23.39 | 23.39 | -35.13 | 46 | 方邦股份 | 2024-02-01 四 | 31.65 | 31.39 | 30.96 | 32.01 | 30.40 | -1.37% | 2.49% | 2004302 | 6213万 | 24.96 | 24.96 | -37.49 | 47 | 方邦股份 | 2024-01-31 三 | 34.80 | 33.92 | 31.39 | 34.80 | 31.31 | -7.46% | 1.29% | 1039383 | 3364万 | 25.31 | 25.31 | -38.01 | 48 | 方邦股份 | 2024-01-30 二 | 36.00 | 35.73 | 33.92 | 36.00 | 33.87 | -5.07% | 1.18% | 954950 | 3302万 | 27.35 | 27.35 | -41.07 | 49 | 方邦股份 | 2024-01-29 一 | 38.60 | 37.80 | 35.73 | 38.60 | 35.00 | -5.48% | 1.52% | 1223999 | 4427万 | 28.81 | 28.81 | -43.26 | 50 | 方邦股份 | 2024-01-26 五 | 39.35 | 38.98 | 37.80 | 39.47 | 37.56 | -3.03% | 1.03% | 827973 | 3187万 | 30.48 | 30.48 | -45.77 | 51 | 方邦股份 | 2024-01-25 四 | 36.77 | 36.77 | 38.98 | 39.19 | 36.05 | 6.01% | 1.43% | 1151364 | 4383万 | 31.43 | 31.43 | -47.2 | 52 | 方邦股份 | 2024-01-24 三 | 37.71 | 37.50 | 36.77 | 37.71 | 35.07 | -1.95% | 1.34% | 1081089 | 3920万 | 29.65 | 29.65 | -44.52 | 53 | 方邦股份 | 2024-01-23 二 | 37.62 | 38.19 | 37.50 | 37.79 | 36.90 | -1.81% | 1.15% | 928451 | 3464万 | 30.24 | 30.24 | -45.41 | 54 | 方邦股份 | 2024-01-22 一 | 40.61 | 41.36 | 38.19 | 41.38 | 37.80 | -7.66% | 1.34% | 1082443 | 4268万 | 30.79 | 30.79 | -46.24 | 55 | 方邦股份 | 2024-01-19 五 | 41.76 | 42.20 | 41.36 | 42.65 | 41.27 | -1.99% | 0.80% | 643327 | 2686万 | 33.35 | 33.35 | -50.08 | 56 | 方邦股份 | 2024-01-18 四 | 41.88 | 42.29 | 42.20 | 42.78 | 40.25 | -0.21% | 1.40% | 1128867 | 4667万 | 34.03 | 34.03 | -51.1 | 57 | 方邦股份 | 2024-01-17 三 | 43.54 | 43.56 | 42.29 | 44.08 | 42.29 | -2.92% | 1.56% | 1254170 | 5413万 | 34.1 | 34.1 | -51.21 | 58 | 方邦股份 | 2024-01-16 二 | 44.11 | 44.18 | 43.56 | 44.29 | 43.20 | -1.40% | 1.01% | 810597 | 3538万 | 35.12 | 35.12 | -52.74 | 59 | 方邦股份 | 2024-01-15 一 | 44.50 | 44.74 | 44.18 | 45.05 | 44.08 | -1.25% | 0.95% | 767514 | 3404万 | 35.62 | 35.62 | -53.5 | 60 | 方邦股份 | 2024-01-12 五 | 45.85 | 45.62 | 44.74 | 46.05 | 44.30 | -1.93% | 0.73% | 590772 | 2669万 | 36.07 | 36.07 | -54.17 | 61 | 方邦股份 | 2024-01-11 四 | 45.31 | 44.77 | 45.62 | 45.88 | 44.50 | 1.90% | 0.71% | 574271 | 2596万 | 36.78 | 36.78 | -55.24 | 62 | 方邦股份 | 2024-01-10 三 | 45.30 | 45.43 | 44.77 | 45.84 | 44.48 | -1.45% | 0.75% | 606799 | 2735万 | 36.1 | 36.1 | -54.21 | 63 | 方邦股份 | 2024-01-09 二 | 45.74 | 45.76 | 45.43 | 46.48 | 45.00 | -0.72% | 0.80% | 645097 | 2948万 | 36.63 | 36.63 | -55.01 | 64 | 方邦股份 | 2024-01-08 一 | 46.48 | 46.81 | 45.76 | 46.83 | 45.53 | -2.24% | 0.90% | 722448 | 3332万 | 36.9 | 36.9 | -55.41 | 65 | 方邦股份 | 2024-01-05 五 | 47.92 | 47.56 | 46.81 | 47.92 | 46.50 | -1.58% | 1.05% | 842758 | 3971万 | 37.74 | 37.74 | -56.68 | 66 | 方邦股份 | 2024-01-04 四 | 47.50 | 47.65 | 47.56 | 48.23 | 47.28 | -0.19% | 1.00% | 805431 | 3840万 | 38.35 | 38.35 | -57.59 | 67 | 方邦股份 | 2024-01-03 三 | 48.37 | 48.60 | 47.65 | 49.28 | 46.91 | -1.95% | 1.05% | 845619 | 4040万 | 38.4 | 38.4 | -57.66 | 68 | 方邦股份 | 2024-01-02 二 | 49.17 | 48.48 | 48.60 | 49.67 | 48.20 | 0.25% | 1.44% | 1162962 | 5701万 | 39.16 | 39.16 | -58.81 | 69 | 方邦股份 | 2023-12-29 五 | 47.63 | 47.66 | 48.48 | 48.70 | 47.63 | 1.72% | 1.30% | 1047332 | 5062万 | 39.06 | 39.06 | -58.66 | 70 | 方邦股份 | 2023-12-28 四 | 46.82 | 46.85 | 47.66 | 48.26 | 46.02 | 1.73% | 1.37% | 1107939 | 5270万 | 38.4 | 38.4 | -57.67 | 71 | 方邦股份 | 2023-12-27 三 | 47.05 | 47.00 | 46.85 | 47.29 | 46.38 | -0.32% | 1.53% | 1236411 | 5797万 | 37.75 | 37.75 | -56.69 | 72 | 方邦股份 | 2023-12-26 二 | 49.50 | 49.95 | 47.00 | 49.69 | 46.79 | -5.91% | 1.88% | 1512477 | 7201万 | 37.87 | 37.87 | -56.87 | 73 | 方邦股份 | 2023-12-25 一 | 50.30 | 50.22 | 49.95 | 51.00 | 49.00 | -0.54% | 1.34% | 1082950 | 5389万 | 40.25 | 40.25 | -60.44 | 74 | 方邦股份 | 2023-12-22 五 | 50.99 | 50.85 | 50.22 | 51.60 | 49.97 | -1.24% | 0.44% | 352695 | 1782万 | 40.47 | 40.47 | -60.77 | 75 | 方邦股份 | 2023-12-21 四 | 51.39 | 51.07 | 50.85 | 51.84 | 50.18 | -0.43% | 0.65% | 525440 | 2677万 | 40.97 | 40.97 | -61.53 | 76 | 方邦股份 | 2023-12-20 三 | 51.71 | 51.90 | 51.07 | 52.29 | 51.00 | -1.60% | 0.54% | 435594 | 2245万 | 41.15 | 41.15 | -61.8 | 77 | 方邦股份 | 2023-12-19 二 | 51.57 | 51.58 | 51.90 | 52.34 | 51.20 | 0.62% | 0.60% | 487275 | 2521万 | 41.82 | 41.82 | -62.8 | 78 | 方邦股份 | 2023-12-18 一 | 52.28 | 52.49 | 51.58 | 52.93 | 51.30 | -1.73% | 1.03% | 830630 | 4320万 | 41.56 | 41.56 | -62.42 | 79 | 方邦股份 | 2023-12-15 五 | 52.70 | 52.59 | 52.49 | 53.14 | 52.20 | -0.19% | 0.68% | 550030 | 2897万 | 42.3 | 42.3 | -63.52 | 80 | 方邦股份 | 2023-12-14 四 | 52.99 | 52.66 | 52.59 | 54.19 | 52.46 | -0.13% | 0.79% | 637083 | 3393万 | 42.38 | 42.38 | -63.64 | 81 | 方邦股份 | 2023-12-13 三 | 53.88 | 53.84 | 52.66 | 53.88 | 52.57 | -2.19% | 0.57% | 459180 | 2437万 | 42.43 | 42.43 | -63.72 | 82 | 方邦股份 | 2023-12-12 二 | 53.08 | 53.23 | 53.84 | 54.50 | 53.08 | 1.15% | 0.80% | 642173 | 3452万 | 43.38 | 43.38 | -65.15 | 83 | 方邦股份 | 2023-12-11 一 | 51.80 | 52.82 | 53.23 | 53.59 | 51.80 | 0.78% | 0.75% | 603616 | 3201万 | 42.89 | 42.89 | -64.41 | 84 | 方邦股份 | 2023-12-08 五 | 53.06 | 53.26 | 52.82 | 54.60 | 52.75 | -0.83% | 0.59% | 478533 | 2556万 | 42.56 | 42.56 | -63.92 | 85 | 方邦股份 | 2023-12-07 四 | 52.99 | 52.90 | 53.26 | 54.20 | 52.80 | 0.68% | 0.76% | 615680 | 3303万 | 42.92 | 42.92 | -64.45 | 86 | 方邦股份 | 2023-12-06 三 | 53.30 | 53.64 | 52.90 | 54.10 | 52.86 | -1.38% | 1.09% | 877591 | 4684万 | 42.63 | 42.63 | -64.01 | 87 | 方邦股份 | 2023-12-05 二 | 55.25 | 55.38 | 53.64 | 56.80 | 53.00 | -3.14% | 1.00% | 808776 | 4374万 | 43.22 | 43.22 | -64.91 | 88 | 方邦股份 | 2023-12-04 一 | 56.18 | 56.66 | 55.38 | 56.88 | 55.20 | -2.26% | 1.12% | 901266 | 5035万 | 44.62 | 44.62 | -67.01 | 89 | 方邦股份 | 2023-12-01 五 | 56.44 | 56.20 | 56.66 | 57.40 | 55.65 | 0.82% | 0.50% | 403656 | 2272万 | 45.62 | 45.62 | -68.51 | 90 | 方邦股份 | 2023-11-30 四 | 56.59 | 56.59 | 56.20 | 56.76 | 55.60 | -0.69% | 0.70% | 562628 | 3153万 | 45.25 | 45.25 | -67.95 | 91 | 方邦股份 | 2023-11-29 三 | 55.35 | 55.62 | 56.59 | 58.38 | 55.35 | 1.74% | 1.92% | 1548736 | 8842万 | 45.56 | 45.56 | -68.43 | 92 | 方邦股份 | 2023-11-28 二 | 55.37 | 55.37 | 55.62 | 56.30 | 55.00 | 0.45% | 0.92% | 737709 | 4098万 | 44.78 | 44.78 | -67.25 | 93 | 方邦股份 | 2023-11-27 一 | 56.27 | 56.07 | 55.37 | 57.20 | 55.05 | -1.25% | 1.22% | 985402 | 5492万 | 44.58 | 44.58 | -66.95 | 94 | 方邦股份 | 2023-11-24 五 | 58.85 | 57.70 | 56.07 | 59.00 | 55.90 | -2.82% | 0.81% | 655504 | 3711万 | 45.15 | 45.15 | -67.8 | 95 | 方邦股份 | 2023-11-23 四 | 58.21 | 57.99 | 57.70 | 59.30 | 57.00 | -0.50% | 1.07% | 858136 | 4995万 | 46.46 | 46.46 | -69.77 | 96 | 方邦股份 | 2023-11-22 三 | 59.40 | 58.51 | 57.99 | 59.40 | 57.39 | -0.89% | 1.44% | 1156258 | 6718万 | 46.69 | 46.69 | -70.12 | 97 | 方邦股份 | 2023-11-21 二 | 60.79 | 60.41 | 58.51 | 61.35 | 57.67 | -3.15% | 2.23% | 1792959 | 10628万 | 47.11 | 47.11 | -70.75 | 98 | 方邦股份 | 2023-11-20 一 | 59.00 | 58.85 | 60.41 | 61.85 | 58.50 | 2.65% | 2.48% | 1997883 | 12108万 | 48.64 | 48.64 | -73.05 | 99 | 方邦股份 | 2023-11-17 五 | 58.90 | 59.15 | 58.85 | 60.25 | 58.20 | -0.51% | 1.55% | 1248068 | 7381万 | 47.29 | 47.29 | -71.02 | 100 | 方邦股份 | 2023-11-16 四 | 59.50 | 60.20 | 59.15 | 60.99 | 58.91 | -1.74% | 0.83% | 663641 | 3954万 | 47.53 | 47.53 | -71.38 | 101 | 方邦股份 | 2023-11-15 三 | 62.40 | 61.05 | 60.20 | 63.56 | 60.00 | -1.39% | 1.20% | 967135 | 5927万 | 48.38 | 48.38 | -72.65 | 102 | 方邦股份 | 2023-11-14 二 | 59.95 | 59.95 | 61.05 | 62.70 | 59.87 | 1.83% | 1.39% | 1120262 | 6883万 | 49.06 | 49.06 | -73.67 | 103 | 方邦股份 | 2023-11-13 一 | 60.54 | 60.11 | 59.95 | 60.80 | 59.46 | -0.27% | 0.61% | 487401 | 2925万 | 48.17 | 48.17 | -72.35 | 104 | 方邦股份 | 2023-11-10 五 | 60.55 | 61.14 | 60.11 | 61.70 | 59.95 | -1.68% | 1.33% | 1067441 | 6469万 | 48.3 | 48.3 | -72.54 | 105 | 方邦股份 | 2023-11-09 四 | 62.00 | 62.60 | 61.14 | 62.99 | 60.34 | -2.33% | 1.72% | 1379220 | 8472万 | 49.13 | 49.13 | -73.78 | 106 | 方邦股份 | 2023-11-08 三 | 60.80 | 61.13 | 62.60 | 62.60 | 59.81 | 2.40% | 1.52% | 1221659 | 7480万 | 50.3 | 50.3 | -75.54 | 107 | 方邦股份 | 2023-11-07 二 | 59.55 | 59.96 | 61.13 | 62.88 | 58.49 | 1.95% | 2.23% | 1795616 | 10960万 | 49.12 | 49.12 | -73.77 | 108 | 方邦股份 | 2023-11-06 一 | 59.28 | 60.00 | 59.96 | 60.38 | 58.23 | -0.07% | 2.03% | 1630686 | 9712万 | 48.18 | 48.18 | -72.36 | 109 | 方邦股份 | 2023-11-03 五 | 60.00 | 59.27 | 60.00 | 60.49 | 58.80 | 1.23% | 1.15% | 920838 | 5469万 | 48.21 | 48.21 | -72.41 | 110 | 方邦股份 | 2023-11-02 四 | 61.00 | 61.05 | 59.27 | 61.26 | 59.05 | -2.92% | 1.10% | 882486 | 5273万 | 47.63 | 47.63 | -71.52 | 111 | 方邦股份 | 2023-11-01 三 | 61.88 | 61.60 | 61.05 | 61.89 | 59.30 | -0.89% | 1.51% | 1209392 | 7304万 | 49.06 | 49.06 | -73.67 | 112 | 方邦股份 | 2023-10-31 二 | 63.00 | 63.00 | 61.60 | 63.50 | 60.45 | -2.22% | 2.66% | 2134659 | 13168万 | 49.5 | 49.5 | -74.34 | 113 | 方邦股份 | 2023-10-30 一 | 59.45 | 60.40 | 63.00 | 64.25 | 59.40 | 4.30% | 4.38% | 3520507 | 21924万 | 50.63 | 50.63 | -76.03 | 114 | 方邦股份 | 2023-10-27 五 | 56.85 | 55.75 | 60.40 | 61.96 | 56.50 | 8.34% | 4.73% | 3804057 | 22653万 | 48.54 | 48.54 | -72.89 | 115 | 方邦股份 | 2023-10-26 四 | 52.72 | 52.55 | 55.75 | 56.04 | 51.50 | 6.09% | 2.94% | 2362968 | 12811万 | 44.8 | 44.8 | -67.28 | 116 | 方邦股份 | 2023-10-25 三 | 50.70 | 49.38 | 52.55 | 53.80 | 48.50 | 6.42% | 2.95% | 2374076 | 12379万 | 42.23 | 42.23 | -63.42 | 117 | 方邦股份 | 2023-10-24 二 | 49.20 | 49.21 | 49.38 | 50.48 | 47.62 | 0.35% | 1.78% | 1431253 | 7000万 | 39.61 | 39.61 | -59.48 | 118 | 方邦股份 | 2023-10-23 一 | 51.98 | 52.14 | 49.21 | 52.50 | 48.68 | -5.62% | 1.91% | 1533682 | 7712万 | 39.47 | 39.47 | -49.66 | 119 | 方邦股份 | 2023-10-20 五 | 54.10 | 54.08 | 52.14 | 54.10 | 50.00 | -3.59% | 3.53% | 2831158 | 14674万 | 41.82 | 41.82 | -52.61 | 120 | 方邦股份 | 2023-10-19 四 | 54.25 | 54.60 | 54.08 | 55.88 | 52.40 | -0.95% | 3.38% | 2712015 | 14769万 | 43.38 | 43.38 | -54.57 | 121 | 方邦股份 | 2023-10-18 三 | 55.08 | 54.27 | 54.60 | 57.90 | 54.00 | 0.61% | 4.97% | 3985387 | 22145万 | 43.79 | 43.79 | -55.1 | 122 | 方邦股份 | 2023-10-17 二 | 53.27 | 52.80 | 54.27 | 54.33 | 51.50 | 2.78% | 3.87% | 3100340 | 16465万 | 43.53 | 43.53 | -54.76 | 123 | 方邦股份 | 2023-10-16 一 | 50.99 | 49.39 | 52.80 | 54.55 | 50.88 | 6.90% | 4.87% | 3904781 | 20453万 | 42.35 | 42.35 | -53.28 | 124 | 方邦股份 | 2023-10-13 五 | 43.85 | 43.88 | 49.39 | 50.80 | 43.31 | 12.56% | 3.38% | 2714562 | 13097万 | 39.62 | 39.62 | -49.84 | 125 | 方邦股份 | 2023-10-12 四 | 43.99 | 43.77 | 43.88 | 44.17 | 43.10 | 0.25% | 0.39% | 314202 | 1373万 | 35.2 | 35.2 | -44.28 | 126 | 方邦股份 | 2023-10-11 三 | 43.28 | 42.56 | 43.77 | 43.99 | 42.21 | 2.84% | 0.51% | 411081 | 1779万 | 35.11 | 35.11 | -44.17 | 127 | 方邦股份 | 2023-10-10 二 | 42.80 | 42.57 | 42.56 | 43.30 | 42.42 | -0.02% | 0.39% | 313149 | 1341万 | 34.14 | 34.14 | -42.95 | 128 | 方邦股份 | 2023-10-09 一 | 44.03 | 43.99 | 42.57 | 44.03 | 42.34 | -3.23% | 0.48% | 385053 | 1649万 | 34.15 | 34.15 | -42.96 | 129 | 方邦股份 | 2023-09-28 四 | 42.66 | 42.55 | 43.99 | 44.23 | 42.66 | 3.38% | 0.46% | 367384 | 1604万 | 35.28 | 35.28 | -44.39 | 130 | 方邦股份 | 2023-09-27 三 | 42.69 | 42.37 | 42.55 | 43.27 | 42.23 | 0.42% | 0.29% | 230331 | 985万 | 34.13 | 34.13 | -42.94 | 131 | 方邦股份 | 2023-09-26 二 | 42.99 | 42.90 | 42.37 | 43.89 | 42.16 | -1.24% | 0.44% | 350109 | 1491万 | 33.99 | 33.99 | -42.76 | 132 | 方邦股份 | 2023-09-25 一 | 44.66 | 44.36 | 42.90 | 45.17 | 42.61 | -3.29% | 0.61% | 485423 | 2105万 | 34.41 | 34.41 | -43.29 | 133 | 方邦股份 | 2023-09-22 五 | 42.90 | 42.51 | 44.36 | 44.38 | 42.02 | 4.35% | 0.43% | 343051 | 1490万 | 35.58 | 35.58 | -44.76 | 134 | 方邦股份 | 2023-09-21 四 | 43.29 | 43.29 | 42.51 | 43.50 | 42.50 | -1.80% | 0.32% | 253934 | 1090万 | 34.1 | 34.1 | -42.9 | 135 | 方邦股份 | 2023-09-20 三 | 43.93 | 43.88 | 43.29 | 44.55 | 43.16 | -1.34% | 0.47% | 378317 | 1654万 | 34.72 | 34.72 | -43.68 | 136 | 方邦股份 | 2023-09-19 二 | 44.51 | 44.90 | 43.88 | 44.98 | 43.50 | -2.27% | 0.43% | 344952 | 1515万 | 35.2 | 35.2 | -44.28 | 137 | 方邦股份 | 2023-09-18 一 | 44.44 | 44.64 | 44.90 | 45.70 | 44.44 | 0.58% | 0.27% | 216399 | 974万 | 36.01 | 36.01 | -45.31 | 138 | 方邦股份 | 2023-09-15 五 | 45.25 | 45.25 | 44.64 | 45.90 | 44.00 | -1.35% | 0.49% | 389834 | 1744万 | 35.81 | 35.81 | -45.05 | 139 | 方邦股份 | 2023-09-14 四 | 45.14 | 45.14 | 45.25 | 45.79 | 44.70 | 0.24% | 0.45% | 363450 | 1643万 | 36.3 | 36.3 | -45.66 | 140 | 方邦股份 | 2023-09-13 三 | 45.90 | 46.30 | 45.14 | 46.30 | 44.67 | -2.51% | 0.53% | 427369 | 1936万 | 36.21 | 36.21 | -45.55 | 141 | 方邦股份 | 2023-09-12 二 | 46.66 | 46.66 | 46.30 | 46.93 | 45.90 | -0.77% | 0.54% | 432383 | 1999万 | 37.14 | 37.14 | -46.72 | 142 | 方邦股份 | 2023-09-11 一 | 47.13 | 46.80 | 46.66 | 47.30 | 45.90 | -0.30% | 0.60% | 479921 | 2237万 | 37.43 | 37.43 | -47.08 | 143 | 方邦股份 | 2023-09-08 五 | 46.29 | 46.79 | 46.80 | 47.20 | 46.29 | 0.02% | 0.51% | 412513 | 1929万 | 37.54 | 37.54 | -47.23 | 144 | 方邦股份 | 2023-09-07 四 | 48.10 | 48.10 | 46.79 | 48.22 | 46.50 | -2.72% | 0.78% | 627414 | 2965万 | 37.53 | 37.53 | -47.22 | 145 | 方邦股份 | 2023-09-06 三 | 45.38 | 45.26 | 48.10 | 48.42 | 45.01 | 6.27% | 1.57% | 1260788 | 5966万 | 38.58 | 38.58 | -48.54 | 146 | 方邦股份 | 2023-09-05 二 | 44.90 | 44.75 | 45.26 | 46.30 | 44.30 | 1.14% | 0.87% | 696919 | 3173万 | 36.3 | 36.3 | -45.67 | 147 | 方邦股份 | 2023-09-04 一 | 44.49 | 44.35 | 44.75 | 44.85 | 43.76 | 0.90% | 0.46% | 366750 | 1623万 | 35.89 | 35.89 | -45.16 | 148 | 方邦股份 | 2023-09-01 五 | 46.00 | 46.00 | 44.35 | 46.10 | 44.17 | -3.59% | 0.48% | 388840 | 1747万 | 35.57 | 35.57 | -44.75 | 149 | 方邦股份 | 2023-08-31 四 | 45.58 | 46.06 | 46.00 | 46.20 | 45.30 | -0.13% | 0.75% | 599885 | 2744万 | 36.9 | 36.9 | -46.42 | 150 | 方邦股份 | 2023-08-30 三 | 44.21 | 44.01 | 46.06 | 46.47 | 43.28 | 4.66% | 1.15% | 924016 | 4227万 | 36.94 | 36.94 | -46.48 | 151 | 方邦股份 | 2023-08-29 二 | 38.91 | 39.47 | 44.01 | 44.20 | 38.90 | 11.50% | 1.66% | 1328871 | 5642万 | 35.3 | 35.3 | -44.41 | 152 | 方邦股份 | 2023-08-28 一 | 42.90 | 40.61 | 39.47 | 42.90 | 39.31 | -2.81% | 0.78% | 625693 | 2533万 | 31.66 | 31.66 | -39.83 | 153 | 方邦股份 | 2023-08-25 五 | 42.09 | 42.18 | 40.61 | 42.09 | 40.40 | -3.72% | 0.53% | 421775 | 1730万 | 32.57 | 32.57 | -40.98 | 154 | 方邦股份 | 2023-08-23 三 | 43.87 | 43.85 | 43.00 | 44.30 | 42.95 | -1.94% | 0.56% | 451173 | 1960万 | 34.49 | 34.49 | -43.39 | 155 | 方邦股份 | 2023-08-22 二 | 43.63 | 43.66 | 43.85 | 44.44 | 42.82 | 0.44% | 0.46% | 365321 | 1591万 | 35.17 | 35.17 | -44.25 |
|
行情刷新 | 流通股东
|