方邦股份(688020)股票信息
| 股票代码 | 688020 |
| 股票名称 | 方邦股份 |
| 最新价/元 | 32.52 |
| 涨跌额/元 | -3.32 |
| 涨跌幅/% | -9.26 |
| 买入/元 | 32.52 |
| 卖出/元 | 32.69 |
| 昨收/元 | 35.84 |
| 今开/元 | 35.84 |
| 最高/元 | 35.84 |
| 最低/元 | 32.06 |
| 成交量/手 | 29612.88 |
| 成交额/万 | 9891.81 |
| 股净值/元 | -37.81 |
| 市净率 | 1.82 |
| 总市值/万 | 262337.17 |
| 流通值/万 | 262337.17 |
| 换手率/% | 3.67 |
| 入市日期 | 2019-07-22 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:11 |
方邦股份(688020)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 35.84 | 32.52 | -3.32 | -9.26 | 29612.88 | 9891.81 | 3.67 |
| 2024-10-10 | 37.01 | 35.84 | -1.17 | -3.16 | 23731.31 | 8669.60 | 2.94 |
| 2024-10-09 | 40.00 | 37.01 | -4.09 | -9.95 | 35352.89 | 13774.45 | 4.38 |
| 2024-10-08 | 42.80 | 41.10 | 5.40 | 15.13 | 44226.85 | 17972.58 | 5.48 |
| 2024-09-30 | 32.28 | 35.70 | 5.41 | 17.86 | 31440.84 | 10611.26 | 3.90 |
| 2024-09-27 | 29.02 | 30.29 | 1.55 | 5.39 | 12233.34 | 3647.66 | 1.52 |
| 2024-09-26 | 28.40 | 28.74 | 0.21 | 0.74 | 18247.74 | 5204.65 | 2.26 |
| 2024-09-25 | 28.56 | 28.53 | 0.14 | 0.49 | 9578.46 | 2772.99 | 1.19 |
| 2024-09-24 | 27.45 | 28.39 | 0.85 | 3.09 | 7897.50 | 2215.61 | 0.98 |
| 2024-09-23 | 27.09 | 27.54 | 0.45 | 1.66 | 5414.53 | 1484.95 | 0.67 |
| 2024-09-20 | 27.33 | 27.09 | -0.25 | -0.91 | 4391.49 | 1188.62 | 0.54 |
| 2024-09-19 | 26.88 | 27.34 | 0.64 | 2.40 | 4126.84 | 1120.82 | 0.51 |
| 2024-09-18 | 27.18 | 26.70 | -0.34 | -1.26 | 5158.28 | 1375.27 | 0.64 |
| 2024-09-13 | 27.98 | 27.04 | -0.86 | -3.08 | 5209.81 | 1427.12 | 0.65 |
| 2024-09-12 | 28.70 | 27.90 | -0.39 | -1.38 | 5060.12 | 1424.13 | 0.63 |
| 2024-09-11 | 28.68 | 28.29 | -0.48 | -1.67 | 4097.12 | 1164.93 | 0.51 |
| 2024-09-10 | 28.05 | 28.77 | 0.81 | 2.90 | 5957.66 | 1682.56 | 0.74 |
| 2024-09-09 | 28.42 | 27.96 | -0.46 | -1.62 | 5490.64 | 1541.50 | 0.68 |
| 2024-09-06 | 29.20 | 28.42 | -0.74 | -2.54 | 7900.99 | 2270.07 | 0.98 |
| 2024-09-05 | 29.80 | 29.16 | -0.23 | -0.78 | 8736.83 | 2569.22 | 1.08 |
| 2024-09-04 | 29.66 | 29.39 | -0.74 | -2.46 | 14094.93 | 4108.30 | 1.75 |
| 2024-09-03 | 30.29 | 30.13 | -0.12 | -0.40 | 10686.55 | 3224.49 | 1.32 |
| 2024-09-02 | 31.00 | 30.25 | -0.86 | -2.76 | 16314.34 | 5018.71 | 2.02 |
| 2024-08-30 | 32.49 | 31.11 | -1.09 | -3.39 | 31439.29 | 10262.06 | 3.90 |
| 2024-08-29 | 32.53 | 32.20 | -0.18 | -0.56 | 9400.29 | 3049.96 | 1.17 |
| 2024-08-28 | 32.94 | 32.38 | -0.27 | -0.83 | 7925.18 | 2593.52 | 0.98 |
| 2024-08-27 | 33.08 | 32.65 | -0.65 | -1.95 | 6089.16 | 2004.01 | 0.75 |
| 2024-08-26 | 32.00 | 33.30 | 1.30 | 4.06 | 10187.08 | 3390.58 | 1.26 |
| 2024-08-23 | 32.94 | 32.00 | -0.96 | -2.91 | 6375.82 | 2067.52 | 0.79 |
| 2024-08-22 | 32.09 | 32.96 | 0.82 | 2.55 | 11625.72 | 3855.70 | 1.44 |
| 2024-08-21 | 32.30 | 32.14 | -0.18 | -0.56 | 5548.49 | 1796.52 | 0.69 |
| 2024-08-20 | 33.80 | 32.32 | -1.05 | -3.15 | 12776.07 | 4216.05 | 1.58 |
| 2024-08-19 | 32.49 | 33.37 | 1.19 | 3.70 | 24426.86 | 8223.65 | 3.03 |
| 2024-08-16 | 30.40 | 32.18 | 2.10 | 6.98 | 16893.35 | 5371.47 | 2.09 |
| 2024-08-15 | 29.76 | 30.08 | 0.05 | 0.17 | 5485.13 | 1655.49 | 0.68 |
| 2024-08-14 | 29.88 | 30.03 | 0.19 | 0.64 | 4527.07 | 1361.62 | 0.56 |
| 2024-08-13 | 29.27 | 29.84 | 0.57 | 1.95 | 4498.36 | 1325.09 | 0.56 |
| 2024-08-12 | 30.29 | 29.27 | -0.97 | -3.21 | 5975.68 | 1770.22 | 0.74 |
| 2024-08-09 | 30.40 | 30.24 | 0.27 | 0.90 | 6366.17 | 1934.87 | 0.79 |
| 2024-08-08 | 30.10 | 29.97 | -0.40 | -1.32 | 7542.50 | 2257.49 | 0.93 |
| 2024-08-07 | 30.80 | 30.37 | -0.34 | -1.11 | 5167.12 | 1585.87 | 0.64 |
| 2024-08-06 | 30.95 | 30.71 | 0.76 | 2.54 | 10830.69 | 3285.48 | 1.34 |
| 2024-08-05 | 33.25 | 29.95 | -3.78 | -11.21 | 28312.33 | 8851.06 | 3.51 |
| 2024-08-02 | 34.98 | 33.73 | -1.96 | -5.49 | 18271.61 | 6349.44 | 2.27 |
| 2024-08-01 | 33.99 | 35.69 | 1.68 | 4.94 | 27099.20 | 9633.84 | 3.36 |
| 2024-07-31 | 32.27 | 34.01 | 1.51 | 4.65 | 15706.01 | 5269.04 | 1.95 |
| 2024-07-30 | 33.27 | 32.50 | -0.84 | -2.52 | 10028.64 | 3279.81 | 1.24 |
| 2024-07-29 | 32.30 | 33.34 | 1.04 | 3.22 | 14118.35 | 4647.99 | 1.75 |
| 2024-07-26 | 31.99 | 32.30 | 0.34 | 1.06 | 11661.86 | 3770.37 | 1.45 |
| 2024-07-25 | 31.80 | 31.96 | -1.06 | -3.21 | 15859.02 | 5045.51 | 1.97 |
| 2024-07-24 | 34.56 | 33.02 | -0.76 | -2.25 | 22872.35 | 7713.37 | 2.84 |
| 2024-07-23 | 36.65 | 33.78 | -3.06 | -8.31 | 31392.82 | 11076.85 | 3.89 |
| 2024-07-22 | 35.49 | 36.84 | 1.26 | 3.54 | 36555.28 | 13107.98 | 4.53 |
| 2024-07-19 | 31.78 | 35.58 | 3.43 | 10.67 | 32179.30 | 11085.33 | 3.99 |
| 2024-07-18 | 32.00 | 32.15 | -1.20 | -3.60 | 24737.36 | 7687.70 | 3.07 |
| 2024-07-17 | 34.30 | 33.35 | -1.60 | -4.58 | 19673.06 | 6697.18 | 2.44 |
| 2024-07-16 | 33.09 | 34.95 | 1.72 | 5.18 | 23099.84 | 7873.31 | 2.86 |
| 2024-07-15 | 31.90 | 33.23 | 1.08 | 3.36 | 18363.09 | 5951.20 | 2.28 |
| 2024-07-12 | 32.00 | 32.15 | -0.22 | -0.68 | 14654.95 | 4671.37 | 1.82 |
| 2024-07-11 | 31.99 | 32.37 | 0.71 | 2.24 | 12745.27 | 4102.86 | 1.58 |
| 2024-07-10 | 30.59 | 31.66 | 1.10 | 3.60 | 17133.02 | 5353.21 | 2.12 |
| 2024-07-09 | 29.03 | 30.56 | 1.43 | 4.91 | 11621.70 | 3481.95 | 1.44 |
| 2024-07-08 | 30.30 | 29.13 | -0.92 | -3.06 | 6365.57 | 1875.04 | 0.79 |
| 2024-07-05 | 30.02 | 30.05 | -0.22 | -0.73 | 9121.33 | 2723.66 | 1.13 |
| 2024-07-04 | 31.81 | 30.27 | -1.54 | -4.84 | 14311.22 | 4414.42 | 1.77 |
| 2024-07-03 | 31.22 | 31.81 | 0.43 | 1.37 | 16281.29 | 5200.86 | 2.02 |
| 2024-07-02 | 31.71 | 31.38 | -0.57 | -1.78 | 10442.68 | 3277.86 | 1.29 |
| 2024-07-01 | 33.79 | 31.95 | -1.41 | -4.23 | 13975.81 | 4475.79 | 1.73 |
| 2024-06-28 | 32.21 | 33.36 | 0.86 | 2.65 | 14997.85 | 5043.55 | 1.86 |
| 2024-06-27 | 33.34 | 32.50 | -0.66 | -1.99 | 11952.63 | 3978.80 | 1.48 |
| 2024-06-26 | 32.15 | 33.16 | 1.31 | 4.11 | 14230.41 | 4588.73 | 1.76 |
| 2024-06-25 | 34.43 | 31.85 | -2.17 | -6.38 | 18662.61 | 6055.62 | 2.31 |
| 2024-06-24 | 36.17 | 34.02 | -2.15 | -5.94 | 16865.37 | 5885.70 | 2.09 |
| 2024-06-21 | 35.70 | 36.17 | -0.01 | -0.03 | 18032.41 | 6506.27 | 2.24 |
| 2024-06-20 | 35.65 | 36.18 | 0.05 | 0.14 | 19194.27 | 7026.40 | 2.38 |
| 2024-06-19 | 37.18 | 36.32 | -1.22 | -3.25 | 22336.08 | 8124.06 | 2.77 |
| 2024-06-18 | 37.60 | 37.54 | 0.04 | 0.11 | 31410.99 | 11930.02 | 3.89 |
| 2024-06-17 | 36.01 | 37.50 | 1.81 | 5.07 | 36517.45 | 13514.83 | 4.53 |
| 2024-06-14 | 33.90 | 35.69 | 1.79 | 5.28 | 29695.63 | 10341.32 | 3.68 |
| 2024-06-13 | 31.65 | 33.90 | 2.25 | 7.11 | 23328.24 | 7867.44 | 2.89 |
| 2024-06-12 | 31.34 | 31.65 | 0.01 | 0.03 | 8282.47 | 2611.90 | 1.03 |
| 2024-06-11 | 29.56 | 31.64 | 2.02 | 6.82 | 13030.01 | 3987.93 | 1.62 |
| 2024-06-07 | 29.60 | 29.62 | 0.24 | 0.82 | 9505.56 | 2834.94 | 1.18 |
| 2024-06-06 | 31.40 | 29.38 | -1.86 | -5.95 | 17787.87 | 5383.62 | 2.21 |
| 2024-06-05 | 31.75 | 31.24 | -0.75 | -2.34 | 10423.17 | 3303.74 | 1.29 |
| 2024-06-04 | 33.00 | 31.99 | -1.06 | -3.21 | 20711.97 | 6601.35 | 2.57 |
| 2024-06-03 | 35.73 | 33.05 | -1.66 | -4.78 | 18757.30 | 6309.12 | 2.33 |
| 2024-05-31 | 34.00 | 34.71 | 0.76 | 2.24 | 15821.48 | 5496.15 | 1.96 |
| 2024-05-30 | 32.99 | 33.95 | 1.06 | 3.22 | 23326.47 | 7950.17 | 2.89 |
| 2024-05-29 | 33.76 | 32.89 | -0.66 | -1.97 | 21453.72 | 7130.92 | 2.66 |
| 2024-05-28 | 34.00 | 33.55 | -0.24 | -0.71 | 30821.06 | 10631.94 | 3.82 |
| 2024-05-27 | 36.00 | 33.79 | -3.48 | -9.34 | 40356.57 | 13717.76 | 5.00 |
| 2024-05-24 | 40.66 | 37.27 | -5.67 | -13.20 | 82276.67 | 32613.68 | 10.20 |
| 2024-05-23 | 37.80 | 42.94 | 7.16 | 20.01 | 80534.53 | 33356.67 | 9.98 |
| 2024-05-22 | 35.98 | 35.78 | 0.09 | 0.25 | 23841.62 | 8411.55 | 2.96 |
| 2024-05-21 | 34.98 | 35.69 | 1.68 | 4.94 | 32053.62 | 11459.70 | 3.97 |
| 2024-05-20 | 32.99 | 34.01 | 0.86 | 2.59 | 33221.97 | 11301.54 | 4.12 |
| 2024-05-17 | 28.90 | 33.15 | 5.04 | 17.93 | 20853.76 | 6471.42 | 2.59 |
| 2024-05-16 | 27.51 | 28.11 | 0.60 | 2.18 | 4515.61 | 1275.97 | 0.56 |
| 2024-05-15 | 27.72 | 27.51 | -0.43 | -1.54 | 4063.31 | 1127.39 | 0.50 |
日K线
周K线
月K线
