四创电子 sh.600990
20.75
+0.97%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 20.61 | 20.90 | 20.30 | 20.75 | +0.97% | 0.79 | 1.43% |
| 2026-05-21 | 21.67 | 21.78 | 20.50 | 20.55 | -4.95% | 1.03 | 1.82% |
| 2026-05-20 | 21.78 | 22.09 | 21.55 | 21.62 | -0.60% | 1.00 | 1.71% |
| 2026-05-19 | 21.34 | 21.76 | 21.11 | 21.75 | +1.92% | 0.79 | 1.37% |
| 2026-05-18 | 21.30 | 21.50 | 21.01 | 21.34 | +0.57% | 0.74 | 1.30% |
| 2026-05-15 | 21.84 | 22.06 | 21.07 | 21.22 | -2.84% | 1.13 | 1.95% |
| 2026-05-14 | 23.05 | 23.08 | 21.84 | 21.84 | -5.00% | 1.37 | 2.29% |
| 2026-05-13 | 22.89 | 23.05 | 22.67 | 22.99 | +0.44% | 0.79 | 1.28% |
| 2026-05-12 | 23.42 | 23.42 | 22.76 | 22.89 | -1.97% | 0.98 | 1.59% |
| 2026-05-11 | 23.78 | 23.95 | 23.31 | 23.35 | -1.06% | 1.25 | 1.98% |
| 2026-05-08 | 23.00 | 23.70 | 22.86 | 23.60 | +2.52% | 1.26 | 2.00% |
| 2026-05-07 | 23.29 | 23.34 | 22.88 | 23.02 | -0.73% | 0.91 | 1.46% |
| 2026-05-06 | 23.25 | 23.55 | 23.09 | 23.19 | +0.30% | 0.93 | 1.47% |
| 2026-04-30 | 22.85 | 23.33 | 22.70 | 23.12 | +1.31% | 0.85 | 1.36% |
| 2026-04-29 | 22.19 | 22.85 | 22.10 | 22.82 | +0.04% | 0.86 | 1.41% |
| 2026-04-28 | 23.30 | 23.30 | 22.62 | 22.81 | -2.23% | 1.06 | 1.72% |
| 2026-04-27 | 22.93 | 23.38 | 22.75 | 23.33 | +1.79% | 0.82 | 1.31% |
| 2026-04-24 | 23.67 | 23.71 | 22.88 | 22.92 | -3.37% | 1.05 | 1.69% |
| 2026-04-23 | 24.15 | 24.37 | 23.59 | 23.72 | -1.82% | 1.43 | 2.22% |
| 2026-04-22 | 24.12 | 24.40 | 23.97 | 24.16 | -0.58% | 0.80 | 1.23% |