方大集团（000055）历史行情
以下为方大集团近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。
| 日期 | 开盘 | 收盘 | 最高 | 最低 | 涨跌额 | 涨跌幅 | 成交量 | 成交额 | 换手率 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-02 | 3.880 | 3.860 | 3.900 | 3.780 | -0.020 | -0.515% | 1,490.39万 | 0.57亿 | 2.205% |
| 2026-10-01 | 3.880 | 3.860 | 3.900 | 3.780 | -0.020 | -0.515% | 1,490.39万 | 0.57亿 | 2.205% |
| 2026-09-30 | 3.880 | 3.860 | 3.900 | 3.780 | -0.020 | -0.515% | 14.90万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.830 | 3.880 | 3.930 | 3.800 | 0.030 | 0.779% | 14.64万 | 0.00亿 | 0.000% |
| 2026-09-28 | 3.800 | 3.850 | 3.870 | 3.770 | 0.060 | 1.583% | 20.49万 | 0.00亿 | 0.000% |
| 2026-09-27 | 3.790 | 3.790 | 3.850 | 3.770 | -0.020 | -0.525% | 1,474.48万 | 0.56亿 | 2.182% |
| 2026-09-24 | 3.790 | 3.790 | 3.850 | 3.770 | -0.020 | -0.525% | 14.74万 | 0.00亿 | 0.000% |
| 2026-09-23 | 3.760 | 3.810 | 3.930 | 3.720 | 0.050 | 1.330% | 27.57万 | 0.00亿 | 0.000% |
| 2026-09-22 | 3.850 | 3.760 | 3.860 | 3.720 | -0.020 | -0.529% | 20.11万 | 0.00亿 | 0.000% |
| 2026-09-21 | 3.750 | 3.780 | 3.800 | 3.680 | 0.030 | 0.800% | 25.15万 | 0.00亿 | 0.000% |
| 2026-09-18 | 3.710 | 3.750 | 3.810 | 3.660 | 0.070 | 1.902% | 29.12万 | 0.00亿 | 0.000% |
| 2026-09-17 | 3.890 | 3.680 | 3.990 | 3.670 | -0.140 | -3.665% | 49.04万 | 0.00亿 | 0.000% |
| 2026-09-16 | 3.510 | 3.820 | 3.820 | 3.490 | 0.350 | 10.086% | 23.13万 | 0.00亿 | 0.000% |
| 2026-09-15 | 3.570 | 3.470 | 3.570 | 3.450 | -0.100 | -2.801% | 10.20万 | 0.00亿 | 0.000% |
| 2026-09-14 | 3.510 | 3.570 | 3.610 | 3.510 | 0.030 | 0.847% | 9.66万 | 0.00亿 | 0.000% |
| 2026-09-11 | 3.590 | 3.540 | 3.600 | 3.500 | -0.070 | -1.939% | 9.38万 | 0.00亿 | 0.000% |
| 2026-09-10 | 3.600 | 3.610 | 3.630 | 3.560 | 0.000 | 0.000% | 7.19万 | 0.00亿 | 0.000% |
| 2026-09-09 | 3.630 | 3.610 | 3.640 | 3.590 | -0.040 | -1.096% | 8.21万 | 0.00亿 | 0.000% |
| 2026-09-08 | 3.590 | 3.650 | 3.660 | 3.580 | 0.070 | 1.955% | 8.11万 | 0.00亿 | 0.000% |
| 2026-09-07 | 3.560 | 3.580 | 3.600 | 3.550 | 0.010 | 0.280% | 7.35万 | 0.00亿 | 0.000% |
| 2026-09-04 | 3.570 | 3.570 | 3.630 | 3.550 | 0.020 | 0.563% | 10.65万 | 0.00亿 | 0.000% |
| 2026-09-03 | 3.600 | 3.550 | 3.630 | 3.530 | -0.050 | -1.389% | 7.57万 | 0.00亿 | 0.000% |
| 2026-09-02 | 3.630 | 3.600 | 3.630 | 3.560 | -0.050 | -1.370% | 8.10万 | 0.00亿 | 0.000% |
| 2026-09-01 | 3.620 | 3.650 | 3.670 | 3.610 | 0.040 | 1.108% | 7.98万 | 0.00亿 | 0.000% |
| 2026-08-31 | 3.660 | 3.610 | 3.660 | 3.600 | 0.000 | 0.000% | 10.93万 | 0.00亿 | 0.000% |
| 2026-08-28 | 3.590 | 3.610 | 3.620 | 3.560 | 0.030 | 0.838% | 7.79万 | 0.00亿 | 0.000% |
| 2026-08-27 | 3.600 | 3.580 | 3.620 | 3.550 | -0.030 | -0.831% | 8.69万 | 0.00亿 | 0.000% |
| 2026-08-26 | 3.600 | 3.610 | 3.630 | 3.570 | 0.020 | 0.557% | 7.59万 | 0.00亿 | 0.000% |
| 2026-08-25 | 3.500 | 3.590 | 3.600 | 3.480 | 0.080 | 2.279% | 11.73万 | 0.00亿 | 0.000% |
| 2026-08-24 | 3.530 | 3.510 | 3.540 | 3.470 | -0.040 | -1.127% | 7.11万 | 0.00亿 | 0.000% |
| 2026-08-21 | 3.530 | 3.550 | 3.550 | 3.470 | 0.000 | 0.000% | 6.86万 | 0.00亿 | 0.000% |
| 2026-08-20 | 3.530 | 3.550 | 3.570 | 3.510 | 0.050 | 1.429% | 6.79万 | 0.00亿 | 0.000% |
| 2026-08-19 | 3.560 | 3.500 | 3.580 | 3.480 | -0.080 | -2.235% | 8.36万 | 0.00亿 | 0.000% |
| 2026-08-18 | 3.550 | 3.580 | 3.600 | 3.540 | 0.020 | 0.562% | 9.90万 | 0.00亿 | 0.000% |
| 2026-08-17 | 3.550 | 3.560 | 3.600 | 3.510 | 0.030 | 0.850% | 8.93万 | 0.00亿 | 0.000% |
| 2026-08-14 | 3.490 | 3.530 | 3.540 | 3.460 | 0.030 | 0.857% | 8.60万 | 0.00亿 | 0.000% |
| 2026-08-13 | 3.550 | 3.500 | 3.560 | 3.480 | -0.040 | -1.130% | 8.20万 | 0.00亿 | 0.000% |
| 2026-08-12 | 3.500 | 3.540 | 3.550 | 3.480 | 0.040 | 1.143% | 9.17万 | 0.00亿 | 0.000% |
| 2026-08-11 | 3.510 | 3.500 | 3.540 | 3.470 | -0.030 | -0.850% | 6.65万 | 0.00亿 | 0.000% |
| 2026-08-10 | 3.410 | 3.530 | 3.530 | 3.400 | 0.120 | 3.519% | 13.12万 | 0.00亿 | 0.000% |
| 2026-08-07 | 3.440 | 3.410 | 3.460 | 3.360 | -0.040 | -1.159% | 7.69万 | 0.00亿 | 0.000% |
| 2026-08-06 | 3.420 | 3.450 | 3.450 | 3.390 | 0.020 | 0.583% | 6.71万 | 0.00亿 | 0.000% |
| 2026-08-05 | 3.440 | 3.430 | 3.460 | 3.390 | -0.010 | -0.291% | 9.11万 | 0.00亿 | 0.000% |
| 2026-08-04 | 3.490 | 3.440 | 3.520 | 3.430 | -0.040 | -1.149% | 8.88万 | 0.00亿 | 0.000% |
| 2026-08-03 | 3.410 | 3.480 | 3.490 | 3.400 | 0.070 | 2.053% | 10.26万 | 0.00亿 | 0.000% |
| 2026-07-31 | 3.350 | 3.410 | 3.420 | 3.340 | 0.070 | 2.096% | 7.72万 | 0.00亿 | 0.000% |
| 2026-07-30 | 3.370 | 3.340 | 3.450 | 3.320 | -0.060 | -1.765% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-29 | 3.320 | 3.400 | 3.420 | 3.310 | 0.080 | 2.410% | 10.97万 | 0.00亿 | 0.000% |
| 2026-07-28 | 3.270 | 3.320 | 3.340 | 3.260 | 0.030 | 0.912% | 8.58万 | 0.00亿 | 0.000% |
| 2026-07-27 | 3.230 | 3.290 | 3.310 | 3.210 | 0.080 | 2.492% | 9.52万 | 0.00亿 | 0.000% |
| 2026-07-24 | 3.290 | 3.210 | 3.330 | 3.210 | -0.120 | -3.604% | 7.71万 | 0.00亿 | 0.000% |
| 2026-07-23 | 3.200 | 3.330 | 3.350 | 3.190 | 0.120 | 3.738% | 10.79万 | 0.00亿 | 0.000% |
| 2026-07-22 | 3.200 | 3.210 | 3.250 | 3.190 | -0.010 | -0.311% | 8.25万 | 0.00亿 | 0.000% |
| 2026-07-21 | 3.230 | 3.220 | 3.240 | 3.130 | -0.010 | -0.310% | 15.19万 | 0.00亿 | 0.000% |
| 2026-07-20 | 3.270 | 3.230 | 3.370 | 3.190 | -0.040 | -1.223% | 16.77万 | 0.00亿 | 0.000% |
| 2026-07-17 | 3.380 | 3.270 | 3.420 | 3.250 | -0.110 | -3.254% | 13.94万 | 0.00亿 | 0.000% |
| 2026-07-16 | 3.420 | 3.380 | 3.460 | 3.370 | -0.040 | -1.170% | 10.90万 | 0.00亿 | 0.000% |
| 2026-07-15 | 3.360 | 3.420 | 3.460 | 3.330 | 0.040 | 1.183% | 19.07万 | 0.00亿 | 0.000% |
| 2026-07-14 | 3.240 | 3.380 | 3.390 | 3.240 | 0.240 | 7.643% | 27.51万 | 0.00亿 | 0.000% |
| 2026-07-13 | 3.240 | 3.140 | 3.260 | 3.130 | -0.120 | -3.681% | 12.25万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.180 | 3.260 | 3.350 | 3.130 | 0.090 | 2.839% | 16.53万 | 0.00亿 | 0.000% |
| 2026-07-09 | 3.240 | 3.170 | 3.250 | 3.130 | -0.060 | -1.858% | 12.04万 | 0.00亿 | 0.000% |
| 2026-07-08 | 3.210 | 3.230 | 3.260 | 3.180 | 0.000 | 0.000% | 9.06万 | 0.00亿 | 0.000% |
| 2026-07-07 | 3.340 | 3.230 | 3.340 | 3.210 | -0.110 | -3.293% | 10.96万 | 0.00亿 | 0.000% |
| 2026-07-06 | 3.380 | 3.340 | 3.410 | 3.310 | -0.030 | -0.890% | 11.95万 | 0.00亿 | 0.000% |
| 2026-07-03 | 3.360 | 3.370 | 3.420 | 3.350 | 0.010 | 0.298% | 12.90万 | 0.00亿 | 0.000% |
| 2026-07-02 | 3.400 | 3.360 | 3.480 | 3.350 | -0.040 | -1.176% | 12.87万 | 0.00亿 | 0.000% |
| 2026-07-01 | 3.380 | 3.400 | 3.460 | 3.320 | 0.030 | 0.890% | 15.47万 | 0.00亿 | 0.000% |
| 2026-06-30 | 3.340 | 3.370 | 3.500 | 3.280 | 0.040 | 1.201% | 14.69万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.320 | 3.330 | 3.390 | 3.230 | -0.030 | -0.893% | 14.74万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.440 | 3.360 | 3.450 | 3.320 | -0.080 | -2.326% | 14.15万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.450 | 3.440 | 3.500 | 3.400 | -0.040 | -1.149% | 12.51万 | 0.00亿 | 0.000% |
| 2026-06-24 | 3.600 | 3.480 | 3.610 | 3.360 | -0.130 | -3.601% | 22.31万 | 0.00亿 | 0.000% |
| 2026-06-23 | 3.560 | 3.610 | 3.700 | 3.560 | 0.020 | 0.557% | 17.82万 | 0.00亿 | 0.000% |
| 2026-06-22 | 3.660 | 3.590 | 3.730 | 3.480 | -0.060 | -1.644% | 21.10万 | 0.00亿 | 0.000% |
| 2026-06-18 | 3.780 | 3.650 | 3.800 | 3.610 | -0.170 | -4.450% | 24.12万 | 0.00亿 | 0.000% |
| 2026-06-17 | 3.710 | 3.820 | 3.850 | 3.710 | 0.080 | 2.139% | 26.14万 | 0.00亿 | 0.000% |
| 2026-06-16 | 3.770 | 3.740 | 3.810 | 3.720 | -0.080 | -2.094% | 19.54万 | 0.00亿 | 0.000% |
| 2026-06-15 | 3.780 | 3.820 | 3.850 | 3.730 | 0.020 | 0.526% | 24.78万 | 0.00亿 | 0.000% |
| 2026-06-12 | 3.740 | 3.800 | 3.840 | 3.680 | 0.100 | 2.703% | 27.85万 | 0.00亿 | 0.000% |
| 2026-06-11 | 3.650 | 3.700 | 3.740 | 3.570 | 0.030 | 0.817% | 24.61万 | 0.00亿 | 0.000% |
| 2026-06-10 | 3.750 | 3.670 | 3.780 | 3.620 | -0.030 | -0.811% | 29.93万 | 0.00亿 | 0.000% |
| 2026-06-09 | 3.680 | 3.700 | 3.750 | 3.510 | 0.130 | 3.641% | 41.01万 | 0.00亿 | 0.000% |
| 2026-06-08 | 3.620 | 3.570 | 3.810 | 3.510 | -0.100 | -2.725% | 48.02万 | 0.00亿 | 0.000% |
| 2026-06-05 | 3.710 | 3.670 | 3.890 | 3.600 | -0.050 | -1.344% | 59.11万 | 0.00亿 | 0.000% |
| 2026-06-04 | 3.890 | 3.720 | 3.950 | 3.700 | -0.210 | -5.344% | 71.06万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.430 | 3.930 | 4.440 | 3.910 | -0.260 | -6.205% | 112.00万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.180 | 4.190 | 4.190 | 3.870 | 0.380 | 9.974% | 47.65万 | 0.00亿 | 0.000% |
| 2026-06-01 | 3.450 | 3.810 | 3.810 | 3.420 | 0.350 | 10.116% | 28.21万 | 0.00亿 | 0.000% |
| 2026-05-29 | 3.500 | 3.460 | 3.550 | 3.440 | 0.000 | 0.000% | 9.78万 | 0.00亿 | 0.000% |
| 2026-05-28 | 3.410 | 3.460 | 3.520 | 3.400 | 0.050 | 1.466% | 11.40万 | 0.00亿 | 0.000% |
| 2026-05-27 | 3.480 | 3.410 | 3.510 | 3.340 | -0.070 | -2.011% | 10.66万 | 0.00亿 | 0.000% |
| 2026-05-26 | 3.570 | 3.480 | 3.580 | 3.440 | -0.090 | -2.521% | 11.94万 | 0.00亿 | 0.000% |
| 2026-05-25 | 3.610 | 3.570 | 3.660 | 3.530 | -0.020 | -0.557% | 10.78万 | 0.00亿 | 0.000% |
| 2026-05-22 | 3.570 | 3.590 | 3.640 | 3.480 | 0.080 | 2.279% | 12.14万 | 0.00亿 | 0.000% |
| 2026-05-21 | 3.660 | 3.510 | 3.700 | 3.480 | -0.120 | -3.306% | 11.40万 | 0.00亿 | 0.000% |
| 2026-05-20 | 3.730 | 3.630 | 3.730 | 3.600 | -0.100 | -2.681% | 10.16万 | 0.00亿 | 0.000% |
| 2026-05-19 | 3.820 | 3.730 | 3.830 | 3.670 | -0.010 | -0.267% | 18.69万 | 0.00亿 | 0.000% |
| 2026-05-18 | 3.620 | 3.740 | 3.800 | 3.520 | 0.140 | 3.889% | 21.12万 | 0.00亿 | 0.000% |
| 2026-05-15 | 3.630 | 3.600 | 3.650 | 3.560 | -0.020 | -0.552% | 11.46万 | 0.00亿 | 0.000% |
| 2026-05-14 | 3.680 | 3.620 | 3.700 | 3.610 | -0.070 | -1.897% | 9.65万 | 0.00亿 | 0.000% |
| 2026-05-13 | 3.690 | 3.690 | 3.730 | 3.670 | 0.000 | 0.000% | 8.28万 | 0.00亿 | 0.000% |
| 2026-05-12 | 3.760 | 3.690 | 3.780 | 3.670 | -0.090 | -2.381% | 8.48万 | 0.00亿 | 0.000% |
| 2026-05-11 | 3.730 | 3.780 | 3.810 | 3.730 | 0.060 | 1.613% | 14.22万 | 0.00亿 | 0.000% |
| 2026-05-08 | 3.700 | 3.720 | 3.730 | 3.660 | 0.010 | 0.270% | 8.92万 | 0.00亿 | 0.000% |
| 2026-05-07 | 3.730 | 3.710 | 3.760 | 3.690 | 0.000 | 0.000% | 11.69万 | 0.00亿 | 0.000% |
| 2026-05-06 | 3.680 | 3.710 | 3.750 | 3.660 | 0.060 | 1.644% | 15.07万 | 0.00亿 | 0.000% |
| 2026-04-30 | 3.640 | 3.650 | 3.710 | 3.630 | 0.010 | 0.275% | 10.95万 | 0.00亿 | 0.000% |
| 2026-04-29 | 3.630 | 3.640 | 3.700 | 3.620 | -0.010 | -0.274% | 18.54万 | 0.00亿 | 0.000% |
| 2026-04-28 | 3.590 | 3.650 | 3.770 | 3.550 | 0.150 | 4.286% | 26.58万 | 0.00亿 | 0.000% |
| 2026-04-27 | 3.450 | 3.500 | 3.520 | 3.350 | 0.060 | 1.744% | 12.21万 | 0.00亿 | 0.000% |
| 2026-04-24 | 3.380 | 3.440 | 3.460 | 3.360 | 0.050 | 1.475% | 11.07万 | 0.00亿 | 0.000% |
| 2026-04-23 | 3.420 | 3.390 | 3.440 | 3.350 | 0.000 | 0.000% | 7.95万 | 0.00亿 | 0.000% |
| 2026-04-22 | 3.380 | 3.390 | 3.420 | 3.370 | -0.010 | -0.294% | 6.45万 | 0.00亿 | 0.000% |
| 2026-04-21 | 3.410 | 3.400 | 3.440 | 3.370 | -0.030 | -0.875% | 9.23万 | 0.00亿 | 0.000% |
| 2026-04-20 | 3.450 | 3.430 | 3.460 | 3.370 | -0.010 | -0.291% | 10.11万 | 0.00亿 | 0.000% |
| 2026-04-17 | 3.510 | 3.440 | 3.520 | 3.410 | -0.080 | -2.273% | 10.70万 | 0.00亿 | 0.000% |
| 2026-04-16 | 3.470 | 3.520 | 3.530 | 3.430 | 0.060 | 1.734% | 9.86万 | 0.00亿 | 0.000% |
| 2026-04-15 | 3.550 | 3.460 | 3.550 | 3.450 | -0.070 | -1.983% | 9.37万 | 0.00亿 | 0.000% |
| 2026-04-14 | 3.560 | 3.530 | 3.580 | 3.480 | 0.000 | 0.000% | 8.95万 | 0.00亿 | 0.000% |
| 2026-04-13 | 3.480 | 3.530 | 3.560 | 3.460 | 0.020 | 0.570% | 8.28万 | 0.00亿 | 0.000% |
| 2026-04-10 | 3.540 | 3.510 | 3.590 | 3.500 | 0.010 | 0.286% | 10.66万 | 0.00亿 | 0.000% |
| 2026-04-09 | 3.630 | 3.500 | 3.630 | 3.490 | -0.130 | -3.581% | 12.02万 | 0.00亿 | 0.000% |
| 2026-04-08 | 3.610 | 3.630 | 3.640 | 3.570 | 0.070 | 1.966% | 12.51万 | 0.00亿 | 0.000% |
| 2026-04-07 | 3.420 | 3.560 | 3.560 | 3.410 | 0.000 | 0.000% | 9.09万 | 0.00亿 | 0.000% |
| 2026-04-03 | 3.610 | 3.420 | 3.630 | 3.410 | 0.000 | 0.000% | 8.52万 | 0.00亿 | 0.000% |
| 2026-04-02 | 3.630 | 3.590 | 3.660 | 3.550 | 0.000 | 0.000% | 6.69万 | 0.00亿 | 0.000% |
| 2026-04-01 | 3.700 | 3.660 | 3.730 | 3.620 | 0.000 | 0.000% | 8.30万 | 0.00亿 | 0.000% |