方邦股份（688020）历史行情
以下为方邦股份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 |
|---|---|---|---|---|---|---|---|---|---|
| 2026-10-08 | 133.010 | 126.060 | 141.870 | 124.020 | -4.500 | -3.447% | 293.30万 | 0.00亿 | 0.000% |
| 2026-10-07 | 139.200 | 130.560 | 139.200 | 129.600 | -6.730 | -4.902% | 239.94万 | 3.18亿 | 2.911% |
| 2026-10-06 | 139.200 | 130.560 | 139.200 | 129.600 | -6.730 | -4.902% | 239.94万 | 3.18亿 | 2.911% |
| 2026-10-05 | 139.200 | 130.560 | 139.200 | 129.600 | -6.730 | -4.902% | 239.94万 | 3.18亿 | 2.911% |
| 2026-10-02 | 139.200 | 130.560 | 139.200 | 129.600 | -6.730 | -4.902% | 239.94万 | 3.18亿 | 2.911% |
| 2026-10-01 | 139.200 | 130.560 | 139.200 | 129.600 | -6.730 | -4.902% | 239.94万 | 3.18亿 | 2.911% |
| 2026-09-30 | 139.200 | 130.560 | 139.200 | 129.600 | -6.730 | -4.902% | 239.94万 | 0.00亿 | 0.000% |
| 2026-09-29 | 134.000 | 137.290 | 140.810 | 133.510 | 1.010 | 0.741% | 231.92万 | 0.00亿 | 0.000% |
| 2026-09-28 | 150.050 | 136.280 | 150.490 | 132.510 | -13.770 | -9.177% | 340.28万 | 0.00亿 | 0.000% |
| 2026-09-27 | 157.540 | 150.050 | 158.680 | 150.030 | -7.570 | -4.803% | 289.90万 | 4.45亿 | 3.517% |
| 2026-09-24 | 157.540 | 150.050 | 158.680 | 150.030 | -7.570 | -4.803% | 289.90万 | 0.00亿 | 0.000% |
| 2026-09-23 | 157.520 | 157.620 | 163.500 | 156.570 | 1.320 | 0.845% | 432.71万 | 0.00亿 | 0.000% |
| 2026-09-22 | 158.770 | 156.300 | 163.000 | 155.600 | 2.600 | 1.692% | 443.19万 | 0.00亿 | 0.000% |
| 2026-09-21 | 150.000 | 153.700 | 158.880 | 150.000 | 3.500 | 2.330% | 481.37万 | 0.00亿 | 0.000% |
| 2026-09-18 | 157.000 | 150.200 | 157.860 | 150.010 | -4.690 | -3.028% | 526.10万 | 0.00亿 | 0.000% |
| 2026-09-17 | 156.000 | 154.890 | 159.500 | 152.010 | -6.610 | -4.093% | 525.15万 | 0.00亿 | 0.000% |
| 2026-09-16 | 159.160 | 161.500 | 163.840 | 152.580 | 2.500 | 1.572% | 626.54万 | 0.00亿 | 0.000% |
| 2026-09-15 | 148.790 | 159.000 | 169.980 | 148.790 | 12.400 | 8.458% | 709.93万 | 0.00亿 | 0.000% |
| 2026-09-14 | 145.010 | 146.600 | 150.900 | 140.230 | -6.400 | -4.183% | 567.35万 | 0.00亿 | 0.000% |
| 2026-09-11 | 141.730 | 153.000 | 153.500 | 135.000 | 7.990 | 5.510% | 691.76万 | 0.00亿 | 0.000% |
| 2026-09-10 | 139.000 | 145.010 | 153.800 | 137.000 | 2.960 | 2.084% | 619.36万 | 0.00亿 | 0.000% |
| 2026-09-09 | 147.780 | 142.050 | 148.000 | 139.720 | 0.690 | 0.488% | 480.47万 | 0.00亿 | 0.000% |
| 2026-09-08 | 141.050 | 141.360 | 150.000 | 138.500 | -1.640 | -1.147% | 578.92万 | 0.00亿 | 0.000% |
| 2026-09-07 | 136.990 | 143.000 | 147.800 | 132.300 | 10.810 | 8.178% | 854.80万 | 0.00亿 | 0.000% |
| 2026-09-04 | 130.000 | 132.190 | 137.990 | 128.000 | 5.140 | 4.046% | 747.60万 | 0.00亿 | 0.000% |
| 2026-09-03 | 120.240 | 127.050 | 129.400 | 119.180 | 9.810 | 8.367% | 622.80万 | 0.00亿 | 0.000% |
| 2026-09-02 | 116.210 | 117.240 | 119.180 | 113.500 | -2.050 | -1.719% | 451.21万 | 0.00亿 | 0.000% |
| 2026-09-01 | 133.000 | 119.290 | 133.440 | 117.770 | -14.840 | -11.064% | 536.24万 | 0.00亿 | 0.000% |
| 2026-08-31 | 119.310 | 134.130 | 138.130 | 119.310 | 3.830 | 2.939% | 569.73万 | 0.00亿 | 0.000% |
| 2026-08-28 | 127.000 | 130.300 | 137.170 | 127.000 | 0.310 | 0.238% | 402.38万 | 0.00亿 | 0.000% |
| 2026-08-27 | 123.400 | 129.990 | 131.880 | 118.330 | 8.930 | 7.377% | 426.93万 | 0.00亿 | 0.000% |
| 2026-08-26 | 121.990 | 121.060 | 123.900 | 116.110 | -1.190 | -0.973% | 276.76万 | 0.00亿 | 0.000% |
| 2026-08-25 | 116.000 | 122.250 | 123.300 | 111.970 | 3.700 | 3.121% | 392.50万 | 0.00亿 | 0.000% |
| 2026-08-24 | 130.090 | 118.550 | 130.960 | 113.110 | -11.330 | -8.723% | 514.99万 | 0.00亿 | 0.000% |
| 2026-08-21 | 126.480 | 129.880 | 131.500 | 123.120 | 2.180 | 1.707% | 351.96万 | 0.00亿 | 0.000% |
| 2026-08-20 | 133.110 | 127.700 | 135.880 | 125.510 | -1.030 | -0.800% | 527.90万 | 0.00亿 | 0.000% |
| 2026-08-19 | 142.000 | 128.730 | 143.240 | 127.000 | -20.910 | -13.974% | 499.86万 | 0.00亿 | 0.000% |
| 2026-08-18 | 153.000 | 149.640 | 156.000 | 143.280 | -3.040 | -1.991% | 478.70万 | 0.00亿 | 0.000% |
| 2026-08-17 | 144.980 | 152.680 | 157.510 | 143.010 | 7.700 | 5.311% | 524.47万 | 0.00亿 | 0.000% |
| 2026-08-14 | 141.090 | 144.980 | 145.000 | 137.600 | 6.100 | 4.392% | 418.41万 | 0.00亿 | 0.000% |
| 2026-08-13 | 146.700 | 138.880 | 158.000 | 138.520 | -3.540 | -2.486% | 595.47万 | 0.00亿 | 0.000% |
| 2026-08-12 | 137.820 | 142.420 | 143.130 | 135.000 | 5.720 | 4.184% | 517.62万 | 0.00亿 | 0.000% |
| 2026-08-11 | 139.090 | 136.700 | 143.000 | 134.330 | -5.600 | -3.935% | 510.55万 | 0.00亿 | 0.000% |
| 2026-08-10 | 150.000 | 142.300 | 151.200 | 137.000 | -3.860 | -2.641% | 803.10万 | 0.00亿 | 0.000% |
| 2026-08-07 | 126.010 | 146.160 | 146.160 | 125.040 | 24.360 | 20.000% | 633.15万 | 0.00亿 | 0.000% |
| 2026-08-06 | 116.000 | 121.800 | 125.010 | 115.000 | 3.000 | 2.525% | 465.12万 | 0.00亿 | 0.000% |
| 2026-08-05 | 107.000 | 118.800 | 122.000 | 107.000 | 8.420 | 7.628% | 490.12万 | 0.00亿 | 0.000% |
| 2026-08-04 | 98.720 | 110.380 | 111.790 | 96.110 | 12.100 | 12.312% | 477.16万 | 0.00亿 | 0.000% |
| 2026-08-03 | 100.480 | 98.280 | 105.940 | 95.530 | -4.990 | -4.832% | 456.06万 | 0.00亿 | 0.000% |
| 2026-07-31 | 104.900 | 103.270 | 112.080 | 100.030 | 9.870 | 10.567% | 662.81万 | 0.00亿 | 0.000% |
| 2026-07-30 | 106.220 | 93.400 | 106.800 | 93.000 | -11.980 | -11.368% | 517.30万 | 0.00亿 | 0.000% |
| 2026-07-29 | 104.040 | 105.380 | 109.970 | 98.200 | -0.780 | -0.735% | 478.76万 | 0.00亿 | 0.000% |
| 2026-07-28 | 112.750 | 106.160 | 117.690 | 105.070 | -12.840 | -10.790% | 393.53万 | 0.00亿 | 0.000% |
| 2026-07-27 | 109.620 | 119.000 | 122.860 | 106.700 | 11.510 | 10.708% | 428.08万 | 0.00亿 | 0.000% |
| 2026-07-24 | 114.300 | 107.490 | 115.880 | 107.180 | -6.840 | -5.983% | 346.36万 | 0.00亿 | 0.000% |
| 2026-07-23 | 120.130 | 114.330 | 124.580 | 112.000 | -2.920 | -2.490% | 328.08万 | 0.00亿 | 0.000% |
| 2026-07-22 | 120.580 | 117.250 | 128.000 | 115.330 | -3.630 | -3.003% | 481.59万 | 0.00亿 | 0.000% |
| 2026-07-21 | 109.940 | 120.880 | 121.650 | 94.720 | 7.280 | 6.408% | 774.84万 | 0.00亿 | 0.000% |
| 2026-07-20 | 145.550 | 113.600 | 146.880 | 113.600 | -28.400 | -20.000% | 644.09万 | 0.00亿 | 0.000% |
| 2026-07-17 | 166.440 | 142.000 | 166.860 | 140.180 | -22.820 | -13.845% | 359.85万 | 0.00亿 | 0.000% |
| 2026-07-16 | 178.340 | 164.820 | 182.100 | 161.410 | -13.520 | -7.581% | 317.19万 | 0.00亿 | 0.000% |
| 2026-07-15 | 185.360 | 178.340 | 190.970 | 177.020 | -2.730 | -1.508% | 374.46万 | 0.00亿 | 0.000% |
| 2026-07-14 | 171.000 | 181.070 | 183.000 | 165.020 | 13.110 | 7.805% | 340.55万 | 0.00亿 | 0.000% |
| 2026-07-13 | 193.810 | 167.960 | 198.000 | 166.170 | -25.080 | -12.992% | 446.08万 | 0.00亿 | 0.000% |
| 2026-07-10 | 206.410 | 193.040 | 209.990 | 191.000 | -13.350 | -6.468% | 364.15万 | 0.00亿 | 0.000% |
| 2026-07-09 | 191.970 | 206.390 | 206.390 | 186.430 | 15.390 | 8.058% | 369.81万 | 0.00亿 | 0.000% |
| 2026-07-08 | 210.000 | 191.000 | 210.600 | 190.000 | -14.880 | -7.228% | 379.29万 | 0.00亿 | 0.000% |
| 2026-07-07 | 221.070 | 205.880 | 223.120 | 202.050 | -15.960 | -7.194% | 432.87万 | 0.00亿 | 0.000% |
| 2026-07-06 | 250.520 | 221.840 | 257.990 | 221.020 | -23.770 | -9.678% | 419.36万 | 0.00亿 | 0.000% |
| 2026-07-03 | 221.000 | 245.610 | 256.000 | 221.000 | 16.350 | 7.132% | 520.85万 | 0.00亿 | 0.000% |
| 2026-07-02 | 240.000 | 229.260 | 260.000 | 227.290 | -40.820 | -15.114% | 567.17万 | 0.00亿 | 0.000% |
| 2026-07-01 | 268.000 | 270.080 | 290.000 | 257.080 | 20.480 | 8.205% | 527.64万 | 0.00亿 | 0.000% |
| 2026-06-30 | 222.000 | 249.600 | 254.790 | 221.780 | 27.600 | 12.432% | 497.32万 | 0.00亿 | 0.000% |
| 2026-06-29 | 229.010 | 222.000 | 243.380 | 209.990 | -8.120 | -3.529% | 590.23万 | 0.00亿 | 0.000% |
| 2026-06-26 | 225.000 | 230.120 | 235.740 | 220.010 | -1.340 | -0.579% | 380.84万 | 0.00亿 | 0.000% |
| 2026-06-25 | 230.000 | 231.460 | 234.040 | 222.000 | 2.020 | 0.880% | 379.93万 | 0.00亿 | 0.000% |
| 2026-06-24 | 229.000 | 229.440 | 234.600 | 219.000 | -0.170 | -0.074% | 455.63万 | 0.00亿 | 0.000% |
| 2026-06-23 | 250.000 | 229.610 | 250.980 | 226.140 | -24.190 | -9.531% | 537.50万 | 0.00亿 | 0.000% |
| 2026-06-22 | 248.000 | 253.800 | 257.920 | 236.330 | 17.800 | 7.542% | 526.42万 | 0.00亿 | 0.000% |
| 2026-06-18 | 228.130 | 236.000 | 239.680 | 224.000 | 3.690 | 1.588% | 493.17万 | 0.00亿 | 0.000% |
| 2026-06-17 | 231.900 | 232.310 | 238.800 | 221.980 | 0.510 | 0.220% | 561.23万 | 0.00亿 | 0.000% |
| 2026-06-16 | 230.000 | 231.800 | 244.880 | 224.890 | 4.600 | 2.025% | 775.24万 | 0.00亿 | 0.000% |
| 2026-06-15 | 200.100 | 227.200 | 229.800 | 200.100 | 35.700 | 18.642% | 845.61万 | 0.00亿 | 0.000% |
| 2026-06-12 | 193.000 | 191.500 | 211.000 | 182.330 | 13.500 | 7.584% | 783.36万 | 0.00亿 | 0.000% |
| 2026-06-11 | 160.000 | 178.000 | 187.000 | 160.000 | 18.000 | 11.250% | 857.24万 | 0.00亿 | 0.000% |
| 2026-06-10 | 145.990 | 160.000 | 162.640 | 144.000 | 12.280 | 8.313% | 781.71万 | 0.00亿 | 0.000% |
| 2026-06-09 | 134.100 | 147.720 | 150.050 | 131.900 | 17.720 | 13.631% | 528.98万 | 0.00亿 | 0.000% |
| 2026-06-08 | 128.100 | 130.000 | 135.380 | 128.000 | -7.680 | -5.578% | 384.40万 | 0.00亿 | 0.000% |
| 2026-06-05 | 142.430 | 137.680 | 145.770 | 137.280 | -8.760 | -5.982% | 292.03万 | 0.00亿 | 0.000% |
| 2026-06-04 | 135.940 | 146.440 | 149.870 | 135.300 | 7.940 | 5.733% | 511.21万 | 0.00亿 | 0.000% |
| 2026-06-03 | 140.000 | 138.500 | 146.890 | 135.570 | -4.700 | -3.282% | 503.16万 | 0.00亿 | 0.000% |
| 2026-06-02 | 138.650 | 143.200 | 146.930 | 131.120 | 4.630 | 3.341% | 510.68万 | 0.00亿 | 0.000% |
| 2026-06-01 | 148.920 | 138.570 | 153.880 | 135.990 | -7.430 | -5.089% | 479.96万 | 0.00亿 | 0.000% |
| 2026-05-29 | 157.000 | 146.000 | 158.060 | 142.880 | -13.450 | -8.435% | 715.37万 | 0.00亿 | 0.000% |
| 2026-05-28 | 153.750 | 159.450 | 162.480 | 150.000 | 5.570 | 3.620% | 619.81万 | 0.00亿 | 0.000% |
| 2026-05-27 | 167.280 | 153.880 | 168.880 | 151.880 | -13.320 | -7.967% | 594.55万 | 0.00亿 | 0.000% |
| 2026-05-26 | 172.000 | 167.200 | 176.700 | 163.500 | -7.500 | -4.293% | 589.19万 | 0.00亿 | 0.000% |
| 2026-05-25 | 180.000 | 174.700 | 180.000 | 168.010 | 8.880 | 5.355% | 1,049.44万 | 0.00亿 | 0.000% |
| 2026-05-22 | 139.000 | 165.820 | 165.820 | 139.000 | 27.640 | 20.003% | 667.02万 | 0.00亿 | 0.000% |
| 2026-05-21 | 147.010 | 138.180 | 154.000 | 138.180 | -5.030 | -3.512% | 674.90万 | 0.00亿 | 0.000% |
| 2026-05-20 | 141.000 | 143.210 | 144.600 | 136.750 | 0.770 | 0.541% | 377.87万 | 0.00亿 | 0.000% |
| 2026-05-19 | 143.000 | 142.440 | 143.790 | 134.870 | 0.540 | 0.381% | 429.70万 | 0.00亿 | 0.000% |
| 2026-05-18 | 148.660 | 141.900 | 150.660 | 140.880 | -6.060 | -4.096% | 517.39万 | 0.00亿 | 0.000% |
| 2026-05-15 | 156.940 | 147.960 | 161.000 | 144.990 | -10.040 | -6.354% | 500.40万 | 0.00亿 | 0.000% |
| 2026-05-14 | 163.090 | 158.000 | 165.800 | 155.010 | -5.480 | -3.352% | 392.91万 | 0.00亿 | 0.000% |
| 2026-05-13 | 155.000 | 163.480 | 166.990 | 153.580 | 6.190 | 3.935% | 503.19万 | 0.00亿 | 0.000% |
| 2026-05-12 | 157.500 | 157.290 | 159.700 | 149.320 | -1.210 | -0.763% | 640.11万 | 0.00亿 | 0.000% |
| 2026-05-11 | 163.270 | 158.500 | 167.720 | 152.200 | -6.600 | -3.998% | 578.90万 | 0.00亿 | 0.000% |
| 2026-05-08 | 164.000 | 165.100 | 171.880 | 159.010 | -0.870 | -0.524% | 539.68万 | 0.00亿 | 0.000% |
| 2026-05-07 | 166.970 | 165.970 | 169.990 | 161.110 | -1.010 | -0.605% | 431.55万 | 0.00亿 | 0.000% |
| 2026-05-06 | 148.820 | 166.980 | 176.990 | 148.500 | 19.460 | 13.191% | 884.84万 | 0.00亿 | 0.000% |
| 2026-04-30 | 135.190 | 147.520 | 150.530 | 135.190 | 9.820 | 7.131% | 810.57万 | 0.00亿 | 0.000% |
| 2026-04-29 | 136.040 | 137.700 | 149.000 | 136.040 | -4.220 | -2.974% | 821.59万 | 0.00亿 | 0.000% |
| 2026-04-28 | 142.090 | 141.920 | 148.260 | 134.800 | 3.200 | 2.307% | 844.24万 | 0.00亿 | 0.000% |
| 2026-04-27 | 132.000 | 138.720 | 143.160 | 132.000 | 19.420 | 16.278% | 1,102.82万 | 0.00亿 | 0.000% |
| 2026-04-24 | 116.800 | 119.300 | 125.320 | 113.000 | 1.570 | 1.334% | 612.40万 | 0.00亿 | 0.000% |
| 2026-04-23 | 125.000 | 117.730 | 125.210 | 115.080 | -6.740 | -5.415% | 787.25万 | 0.00亿 | 0.000% |
| 2026-04-22 | 113.520 | 124.470 | 127.190 | 113.370 | 12.220 | 10.886% | 964.20万 | 0.00亿 | 0.000% |
| 2026-04-21 | 96.880 | 112.250 | 112.250 | 91.760 | 18.710 | 20.002% | 945.99万 | 0.00亿 | 0.000% |
| 2026-04-20 | 95.200 | 93.540 | 99.880 | 91.510 | -1.650 | -1.733% | 388.40万 | 0.00亿 | 0.000% |
| 2026-04-17 | 90.640 | 95.190 | 98.760 | 90.360 | 4.560 | 5.031% | 348.91万 | 0.00亿 | 0.000% |
| 2026-04-16 | 90.890 | 90.630 | 92.500 | 89.840 | -0.270 | -0.297% | 188.50万 | 0.00亿 | 0.000% |
| 2026-04-15 | 94.210 | 90.900 | 94.960 | 90.400 | -1.460 | -1.581% | 176.05万 | 0.00亿 | 0.000% |
| 2026-04-14 | 91.870 | 92.360 | 95.420 | 90.890 | 1.480 | 1.629% | 253.38万 | 0.00亿 | 0.000% |
| 2026-04-13 | 86.900 | 90.880 | 91.980 | 86.720 | 0.000 | 0.000% | 215.31万 | 0.00亿 | 0.000% |
| 2026-04-10 | 88.010 | 88.020 | 89.580 | 86.720 | 0.000 | 0.000% | 176.04万 | 0.00亿 | 0.000% |
| 2026-04-09 | 87.530 | 87.450 | 89.220 | 87.010 | 0.000 | 0.000% | 165.31万 | 0.00亿 | 0.000% |
| 2026-04-08 | 83.300 | 88.900 | 89.270 | 82.990 | 0.000 | 0.000% | 241.37万 | 0.00亿 | 0.000% |
| 2026-04-07 | 80.380 | 80.450 | 83.890 | 79.810 | 0.000 | 0.000% | 131.79万 | 0.00亿 | 0.000% |
| 2026-04-03 | 79.540 | 79.790 | 81.840 | 79.400 | 0.000 | 0.000% | 96.38万 | 0.00亿 | 0.000% |
| 2026-04-02 | 85.390 | 79.840 | 85.390 | 79.080 | 0.000 | 0.000% | 160.19万 | 0.00亿 | 0.000% |
| 2026-04-01 | 82.800 | 84.800 | 86.300 | 82.800 | 0.000 | 0.000% | 218.31万 | 0.00亿 | 0.000% |