方大特钢（600507）历史行情
以下为方大特钢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 | 3.990 | 4.080 | 4.110 | 3.960 | 0.100 | 2.513% | 1,914.93万 | 0.77亿 | 0.828% |
| 2026-10-01 | 3.990 | 4.080 | 4.110 | 3.960 | 0.100 | 2.513% | 1,914.93万 | 0.77亿 | 0.828% |
| 2026-09-30 | 3.990 | 4.080 | 4.110 | 3.960 | 0.100 | 2.513% | 19.15万 | 0.00亿 | 0.000% |
| 2026-09-29 | 3.950 | 3.980 | 4.010 | 3.940 | 0.020 | 0.505% | 14.62万 | 0.00亿 | 0.000% |
| 2026-09-28 | 4.030 | 3.960 | 4.040 | 3.930 | -0.070 | -1.737% | 24.71万 | 0.00亿 | 0.000% |
| 2026-09-27 | 4.040 | 4.030 | 4.070 | 4.010 | -0.010 | -0.248% | 1,181.40万 | 0.48亿 | 0.511% |
| 2026-09-24 | 4.040 | 4.030 | 4.070 | 4.010 | -0.010 | -0.248% | 11.81万 | 0.00亿 | 0.000% |
| 2026-09-23 | 4.070 | 4.040 | 4.120 | 4.040 | -0.030 | -0.737% | 15.88万 | 0.00亿 | 0.000% |
| 2026-09-22 | 4.130 | 4.070 | 4.130 | 4.060 | -0.040 | -0.973% | 15.62万 | 0.00亿 | 0.000% |
| 2026-09-21 | 4.100 | 4.110 | 4.140 | 4.090 | 0.010 | 0.244% | 10.81万 | 0.00亿 | 0.000% |
| 2026-09-18 | 4.090 | 4.100 | 4.120 | 4.080 | 0.020 | 0.490% | 15.31万 | 0.00亿 | 0.000% |
| 2026-09-17 | 4.110 | 4.080 | 4.180 | 4.060 | -0.060 | -1.449% | 22.61万 | 0.00亿 | 0.000% |
| 2026-09-16 | 4.150 | 4.140 | 4.170 | 4.090 | -0.010 | -0.241% | 18.11万 | 0.00亿 | 0.000% |
| 2026-09-15 | 4.180 | 4.150 | 4.200 | 4.140 | -0.030 | -0.718% | 10.47万 | 0.00亿 | 0.000% |
| 2026-09-14 | 4.140 | 4.180 | 4.190 | 4.120 | 0.030 | 0.723% | 12.68万 | 0.00亿 | 0.000% |
| 2026-09-11 | 4.250 | 4.150 | 4.250 | 4.130 | -0.120 | -2.810% | 26.74万 | 0.00亿 | 0.000% |
| 2026-09-10 | 4.270 | 4.270 | 4.290 | 4.230 | -0.020 | -0.466% | 17.31万 | 0.00亿 | 0.000% |
| 2026-09-09 | 4.280 | 4.290 | 4.320 | 4.250 | 0.000 | 0.000% | 13.79万 | 0.00亿 | 0.000% |
| 2026-09-08 | 4.210 | 4.290 | 4.310 | 4.210 | 0.080 | 1.900% | 22.75万 | 0.00亿 | 0.000% |
| 2026-09-07 | 4.270 | 4.210 | 4.270 | 4.200 | -0.050 | -1.174% | 19.49万 | 0.00亿 | 0.000% |
| 2026-09-04 | 4.250 | 4.260 | 4.320 | 4.240 | 0.020 | 0.472% | 19.67万 | 0.00亿 | 0.000% |
| 2026-09-03 | 4.260 | 4.240 | 4.300 | 4.240 | -0.020 | -0.469% | 16.81万 | 0.00亿 | 0.000% |
| 2026-09-02 | 4.290 | 4.260 | 4.310 | 4.190 | -0.050 | -1.160% | 27.63万 | 0.00亿 | 0.000% |
| 2026-09-01 | 4.260 | 4.310 | 4.360 | 4.230 | 0.060 | 1.412% | 27.52万 | 0.00亿 | 0.000% |
| 2026-08-31 | 4.270 | 4.250 | 4.310 | 4.230 | -0.040 | -0.932% | 23.10万 | 0.00亿 | 0.000% |
| 2026-08-28 | 4.260 | 4.290 | 4.330 | 4.210 | 0.020 | 0.468% | 28.53万 | 0.00亿 | 0.000% |
| 2026-08-27 | 4.380 | 4.270 | 4.390 | 4.200 | -0.140 | -3.175% | 41.27万 | 0.00亿 | 0.000% |
| 2026-08-26 | 4.320 | 4.410 | 4.440 | 4.310 | 0.080 | 1.848% | 35.90万 | 0.00亿 | 0.000% |
| 2026-08-25 | 4.200 | 4.330 | 4.370 | 4.180 | 0.130 | 3.095% | 45.05万 | 0.00亿 | 0.000% |
| 2026-08-24 | 4.170 | 4.200 | 4.220 | 4.160 | 0.030 | 0.719% | 15.43万 | 0.00亿 | 0.000% |
| 2026-08-21 | 4.220 | 4.170 | 4.220 | 4.160 | -0.030 | -0.714% | 11.73万 | 0.00亿 | 0.000% |
| 2026-08-20 | 4.200 | 4.200 | 4.270 | 4.180 | -0.020 | -0.474% | 17.15万 | 0.00亿 | 0.000% |
| 2026-08-19 | 4.190 | 4.220 | 4.230 | 4.130 | 0.010 | 0.238% | 25.12万 | 0.00亿 | 0.000% |
| 2026-08-18 | 4.170 | 4.210 | 4.220 | 4.120 | 0.040 | 0.959% | 25.83万 | 0.00亿 | 0.000% |
| 2026-08-17 | 4.220 | 4.170 | 4.220 | 4.150 | -0.020 | -0.477% | 19.49万 | 0.00亿 | 0.000% |
| 2026-08-14 | 4.220 | 4.190 | 4.240 | 4.170 | -0.040 | -0.946% | 13.90万 | 0.00亿 | 0.000% |
| 2026-08-13 | 4.280 | 4.230 | 4.290 | 4.210 | -0.040 | -0.937% | 20.77万 | 0.00亿 | 0.000% |
| 2026-08-12 | 4.250 | 4.270 | 4.310 | 4.240 | 0.020 | 0.471% | 20.78万 | 0.00亿 | 0.000% |
| 2026-08-11 | 4.350 | 4.250 | 4.350 | 4.240 | -0.090 | -2.074% | 30.45万 | 0.00亿 | 0.000% |
| 2026-08-10 | 4.380 | 4.340 | 4.400 | 4.330 | -0.030 | -0.686% | 26.74万 | 0.00亿 | 0.000% |
| 2026-08-07 | 4.330 | 4.370 | 4.400 | 4.290 | 0.030 | 0.691% | 23.11万 | 0.00亿 | 0.000% |
| 2026-08-06 | 4.370 | 4.340 | 4.420 | 4.290 | -0.050 | -1.139% | 28.02万 | 0.00亿 | 0.000% |
| 2026-08-05 | 4.460 | 4.390 | 4.470 | 4.370 | -0.070 | -1.570% | 26.72万 | 0.00亿 | 0.000% |
| 2026-08-04 | 4.590 | 4.460 | 4.590 | 4.440 | -0.130 | -2.832% | 34.03万 | 0.00亿 | 0.000% |
| 2026-08-03 | 4.540 | 4.590 | 4.590 | 4.490 | 0.050 | 1.101% | 21.98万 | 0.00亿 | 0.000% |
| 2026-07-31 | 4.490 | 4.540 | 4.570 | 4.440 | 0.000 | 0.000% | 37.61万 | 0.00亿 | 0.000% |
| 2026-07-30 | 4.540 | 4.540 | 4.650 | 4.470 | -0.020 | -0.439% | 37.72万 | 0.00亿 | 0.000% |
| 2026-07-29 | 4.270 | 4.560 | 4.650 | 4.250 | 0.290 | 6.792% | 74.56万 | 0.00亿 | 0.000% |
| 2026-07-28 | 4.250 | 4.270 | 4.330 | 4.200 | 0.000 | 0.000% | 23.62万 | 0.00亿 | 0.000% |
| 2026-07-27 | 4.290 | 4.270 | 4.300 | 4.240 | 0.010 | 0.235% | 25.38万 | 0.00亿 | 0.000% |
| 2026-07-24 | 4.370 | 4.260 | 4.440 | 4.260 | -0.120 | -2.740% | 34.91万 | 0.00亿 | 0.000% |
| 2026-07-23 | 4.150 | 4.380 | 4.430 | 4.130 | 0.150 | 3.546% | 55.82万 | 0.00亿 | 0.000% |
| 2026-07-22 | 4.450 | 4.230 | 4.560 | 4.160 | -0.060 | -1.399% | 70.40万 | 0.00亿 | 0.000% |
| 2026-07-21 | 4.400 | 4.290 | 4.450 | 4.280 | -0.140 | -3.160% | 36.31万 | 0.00亿 | 0.000% |
| 2026-07-20 | 4.330 | 4.430 | 4.480 | 4.290 | 0.110 | 2.546% | 37.25万 | 0.00亿 | 0.000% |
| 2026-07-17 | 4.320 | 4.320 | 4.470 | 4.280 | 0.000 | 0.000% | 35.84万 | 0.00亿 | 0.000% |
| 2026-07-16 | 4.390 | 4.320 | 4.400 | 4.220 | -0.050 | -1.144% | 28.51万 | 0.00亿 | 0.000% |
| 2026-07-15 | 4.180 | 4.370 | 4.480 | 4.150 | 0.200 | 4.796% | 49.26万 | 0.00亿 | 0.000% |
| 2026-07-14 | 4.160 | 4.170 | 4.220 | 4.110 | 0.020 | 0.482% | 28.16万 | 0.00亿 | 0.000% |
| 2026-07-13 | 4.040 | 4.150 | 4.200 | 4.020 | 0.110 | 2.723% | 36.11万 | 0.00亿 | 0.000% |
| 2026-07-10 | 3.970 | 4.040 | 4.100 | 3.930 | 0.070 | 1.763% | 23.55万 | 0.00亿 | 0.000% |
| 2026-07-09 | 4.060 | 3.970 | 4.060 | 3.950 | -0.090 | -2.217% | 20.37万 | 0.00亿 | 0.000% |
| 2026-07-08 | 4.060 | 4.060 | 4.130 | 4.000 | -0.030 | -0.733% | 18.18万 | 0.00亿 | 0.000% |
| 2026-07-07 | 4.200 | 4.090 | 4.200 | 3.990 | -0.080 | -1.918% | 45.15万 | 0.00亿 | 0.000% |
| 2026-07-06 | 4.110 | 4.170 | 4.210 | 4.090 | 0.050 | 1.214% | 22.70万 | 0.00亿 | 0.000% |
| 2026-07-03 | 4.180 | 4.120 | 4.200 | 4.100 | -0.040 | -0.962% | 19.49万 | 0.00亿 | 0.000% |
| 2026-07-02 | 4.120 | 4.160 | 4.210 | 4.120 | 0.020 | 0.483% | 28.44万 | 0.00亿 | 0.000% |
| 2026-07-01 | 4.060 | 4.140 | 4.190 | 4.020 | 0.090 | 2.222% | 27.92万 | 0.00亿 | 0.000% |
| 2026-06-30 | 4.070 | 4.050 | 4.100 | 3.990 | -0.020 | -0.491% | 18.15万 | 0.00亿 | 0.000% |
| 2026-06-29 | 3.950 | 4.070 | 4.140 | 3.870 | 0.110 | 2.778% | 37.08万 | 0.00亿 | 0.000% |
| 2026-06-26 | 3.990 | 3.960 | 4.010 | 3.920 | -0.030 | -0.752% | 30.49万 | 0.00亿 | 0.000% |
| 2026-06-25 | 3.990 | 3.990 | 4.050 | 3.950 | -0.020 | -0.499% | 20.82万 | 0.00亿 | 0.000% |
| 2026-06-24 | 4.060 | 4.010 | 4.080 | 3.950 | -0.020 | -0.496% | 24.01万 | 0.00亿 | 0.000% |
| 2026-06-23 | 4.080 | 4.030 | 4.180 | 4.010 | -0.080 | -1.946% | 23.43万 | 0.00亿 | 0.000% |
| 2026-06-22 | 4.060 | 4.110 | 4.140 | 3.980 | 0.020 | 0.489% | 34.30万 | 0.00亿 | 0.000% |
| 2026-06-18 | 4.090 | 4.090 | 4.180 | 4.040 | -0.020 | -0.487% | 31.56万 | 0.00亿 | 0.000% |
| 2026-06-17 | 4.180 | 4.110 | 4.200 | 4.090 | -0.070 | -1.675% | 22.64万 | 0.00亿 | 0.000% |
| 2026-06-16 | 4.280 | 4.180 | 4.290 | 4.160 | -0.110 | -2.564% | 32.66万 | 0.00亿 | 0.000% |
| 2026-06-15 | 4.330 | 4.290 | 4.440 | 4.250 | 0.000 | 0.000% | 37.64万 | 0.00亿 | 0.000% |
| 2026-06-12 | 4.250 | 4.290 | 4.350 | 4.140 | 0.060 | 1.418% | 38.58万 | 0.00亿 | 0.000% |
| 2026-06-11 | 4.310 | 4.230 | 4.350 | 4.200 | -0.080 | -1.856% | 31.89万 | 0.00亿 | 0.000% |
| 2026-06-10 | 4.340 | 4.310 | 4.360 | 4.250 | -0.050 | -1.147% | 23.74万 | 0.00亿 | 0.000% |
| 2026-06-09 | 4.360 | 4.360 | 4.390 | 4.320 | -0.020 | -0.457% | 19.57万 | 0.00亿 | 0.000% |
| 2026-06-08 | 4.540 | 4.380 | 4.570 | 4.280 | -0.160 | -3.524% | 36.11万 | 0.00亿 | 0.000% |
| 2026-06-05 | 4.490 | 4.540 | 4.640 | 4.490 | 0.030 | 0.665% | 18.07万 | 0.00亿 | 0.000% |
| 2026-06-04 | 4.570 | 4.510 | 4.590 | 4.490 | -0.080 | -1.743% | 20.28万 | 0.00亿 | 0.000% |
| 2026-06-03 | 4.680 | 4.590 | 4.690 | 4.500 | -0.050 | -1.078% | 28.32万 | 0.00亿 | 0.000% |
| 2026-06-02 | 4.840 | 4.640 | 4.880 | 4.620 | -0.200 | -4.132% | 33.84万 | 0.00亿 | 0.000% |
| 2026-06-01 | 4.800 | 4.840 | 4.930 | 4.730 | 0.010 | 0.207% | 26.82万 | 0.00亿 | 0.000% |
| 2026-05-29 | 4.580 | 4.830 | 4.860 | 4.560 | 0.290 | 6.388% | 61.31万 | 0.00亿 | 0.000% |
| 2026-05-28 | 4.590 | 4.540 | 4.620 | 4.500 | -0.050 | -1.089% | 28.65万 | 0.00亿 | 0.000% |
| 2026-05-27 | 4.750 | 4.590 | 4.750 | 4.530 | -0.170 | -3.571% | 32.01万 | 0.00亿 | 0.000% |
| 2026-05-26 | 4.520 | 4.760 | 4.780 | 4.500 | 0.230 | 5.077% | 49.07万 | 0.00亿 | 0.000% |
| 2026-05-25 | 4.550 | 4.530 | 4.620 | 4.500 | 0.010 | 0.221% | 27.68万 | 0.00亿 | 0.000% |
| 2026-05-22 | 4.540 | 4.520 | 4.600 | 4.460 | -0.010 | -0.221% | 23.78万 | 0.00亿 | 0.000% |
| 2026-05-21 | 4.680 | 4.530 | 4.850 | 4.500 | -0.150 | -3.205% | 47.07万 | 0.00亿 | 0.000% |
| 2026-05-20 | 4.740 | 4.680 | 4.820 | 4.650 | -0.030 | -0.637% | 36.80万 | 0.00亿 | 0.000% |
| 2026-05-19 | 4.740 | 4.710 | 4.760 | 4.670 | -0.020 | -0.423% | 16.76万 | 0.00亿 | 0.000% |
| 2026-05-18 | 4.810 | 4.730 | 4.820 | 4.660 | -0.090 | -1.867% | 29.78万 | 0.00亿 | 0.000% |
| 2026-05-15 | 5.130 | 4.820 | 5.140 | 4.800 | -0.300 | -5.859% | 56.15万 | 0.00亿 | 0.000% |
| 2026-05-14 | 5.180 | 5.120 | 5.260 | 5.110 | -0.060 | -1.158% | 28.09万 | 0.00亿 | 0.000% |
| 2026-05-13 | 5.300 | 5.180 | 5.320 | 5.160 | -0.100 | -1.894% | 31.00万 | 0.00亿 | 0.000% |
| 2026-05-12 | 5.520 | 5.280 | 5.570 | 5.250 | -0.220 | -4.000% | 50.69万 | 0.00亿 | 0.000% |
| 2026-05-11 | 5.510 | 5.500 | 5.750 | 5.460 | -0.010 | -0.181% | 43.86万 | 0.00亿 | 0.000% |
| 2026-05-08 | 5.560 | 5.510 | 5.580 | 5.480 | -0.050 | -0.899% | 19.84万 | 0.00亿 | 0.000% |
| 2026-05-07 | 5.500 | 5.560 | 5.610 | 5.430 | 0.040 | 0.725% | 27.78万 | 0.00亿 | 0.000% |
| 2026-05-06 | 5.660 | 5.520 | 5.670 | 5.460 | -0.100 | -1.779% | 32.47万 | 0.00亿 | 0.000% |
| 2026-04-30 | 5.690 | 5.620 | 5.720 | 5.560 | -0.100 | -1.748% | 25.68万 | 0.00亿 | 0.000% |
| 2026-04-29 | 5.710 | 5.720 | 5.780 | 5.650 | 0.010 | 0.175% | 24.51万 | 0.00亿 | 0.000% |
| 2026-04-28 | 5.560 | 5.710 | 5.860 | 5.490 | -0.150 | -2.560% | 50.09万 | 0.00亿 | 0.000% |
| 2026-04-27 | 5.950 | 5.860 | 6.040 | 5.820 | -0.150 | -2.496% | 34.80万 | 0.00亿 | 0.000% |
| 2026-04-24 | 5.900 | 6.010 | 6.300 | 5.890 | 0.110 | 1.864% | 58.75万 | 0.00亿 | 0.000% |
| 2026-04-23 | 6.030 | 5.900 | 6.050 | 5.850 | -0.220 | -3.595% | 35.93万 | 0.00亿 | 0.000% |
| 2026-04-22 | 6.070 | 6.120 | 6.140 | 5.890 | -0.010 | -0.163% | 55.18万 | 0.00亿 | 0.000% |
| 2026-04-21 | 5.910 | 6.130 | 6.170 | 5.840 | 0.270 | 4.608% | 56.21万 | 0.00亿 | 0.000% |
| 2026-04-20 | 5.820 | 5.860 | 6.000 | 5.810 | 0.050 | 0.861% | 49.51万 | 0.00亿 | 0.000% |
| 2026-04-17 | 5.890 | 5.810 | 6.000 | 5.800 | -0.040 | -0.684% | 70.78万 | 0.00亿 | 0.000% |
| 2026-04-16 | 5.340 | 5.850 | 5.850 | 5.340 | 0.550 | 10.377% | 92.69万 | 0.00亿 | 0.000% |
| 2026-04-15 | 5.310 | 5.300 | 5.360 | 5.290 | -0.010 | -0.188% | 15.18万 | 0.00亿 | 0.000% |
| 2026-04-14 | 5.390 | 5.310 | 5.410 | 5.220 | -0.050 | -0.933% | 25.69万 | 0.00亿 | 0.000% |
| 2026-04-13 | 5.320 | 5.360 | 5.390 | 5.300 | 0.020 | 0.375% | 18.54万 | 0.00亿 | 0.000% |
| 2026-04-10 | 5.290 | 5.340 | 5.380 | 5.280 | 0.060 | 1.136% | 17.74万 | 0.00亿 | 0.000% |
| 2026-04-09 | 5.310 | 5.280 | 5.370 | 5.210 | -0.060 | -1.124% | 24.66万 | 0.00亿 | 0.000% |
| 2026-04-08 | 5.300 | 5.340 | 5.380 | 5.280 | 0.140 | 2.692% | 34.03万 | 0.00亿 | 0.000% |
| 2026-04-07 | 5.380 | 5.200 | 5.390 | 5.160 | 0.000 | 0.000% | 29.08万 | 0.00亿 | 0.000% |
| 2026-04-03 | 5.540 | 5.370 | 5.550 | 5.350 | 0.000 | 0.000% | 15.00万 | 0.00亿 | 0.000% |
| 2026-04-02 | 5.570 | 5.530 | 5.610 | 5.480 | 0.000 | 0.000% | 17.49万 | 0.00亿 | 0.000% |
| 2026-04-01 | 5.560 | 5.580 | 5.650 | 5.540 | 0.000 | 0.000% | 20.70万 | 0.00亿 | 0.000% |