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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 34.37 | 35.07 | 32.00 | 35.07 | +10.01% | 14.06 | 15.63% |
| 2025-08-18 | 28.98 | 31.88 | 28.98 | 31.88 | +10.01% | 4.58 | 5.50% |
| 2025-08-15 | 28.30 | 29.28 | 28.15 | 28.98 | +2.15% | 3.13 | 4.04% |
| 2025-08-14 | 29.69 | 29.74 | 28.37 | 28.37 | -3.47% | 4.06 | 5.23% |
| 2025-08-13 | 29.40 | 29.94 | 28.95 | 29.39 | +0.07% | 4.80 | 6.07% |
| 2025-08-12 | 29.53 | 30.17 | 29.21 | 29.37 | -0.94% | 4.41 | 5.54% |
| 2025-08-11 | 28.88 | 29.85 | 28.86 | 29.65 | +2.67% | 5.16 | 6.51% |
| 2025-08-08 | 29.20 | 29.86 | 28.85 | 28.88 | -0.65% | 5.62 | 7.14% |
| 2025-08-07 | 28.75 | 29.45 | 27.89 | 29.07 | +1.08% | 6.36 | 8.20% |
| 2025-08-06 | 27.69 | 29.05 | 27.60 | 28.76 | +3.49% | 6.74 | 8.77% |
| 2025-08-05 | 27.28 | 28.05 | 27.06 | 27.79 | +1.83% | 3.56 | 4.79% |
| 2025-08-04 | 26.16 | 27.35 | 26.02 | 27.29 | +3.37% | 3.01 | 4.15% |
| 2025-08-01 | 27.09 | 27.09 | 25.75 | 26.40 | -2.58% | 3.70 | 5.20% |
| 2025-07-31 | 27.01 | 28.09 | 26.90 | 27.10 | -0.66% | 3.26 | 4.43% |
| 2025-07-30 | 28.35 | 28.47 | 26.98 | 27.28 | -3.71% | 4.78 | 6.44% |
| 2025-07-29 | 27.87 | 28.33 | 27.51 | 28.33 | +1.21% | 3.47 | 4.61% |
| 2025-07-28 | 27.33 | 28.33 | 27.22 | 27.99 | +2.04% | 3.42 | 4.54% |
| 2025-07-25 | 27.97 | 28.09 | 27.38 | 27.43 | -1.33% | 2.08 | 2.80% |
| 2025-07-24 | 26.91 | 27.94 | 26.89 | 27.80 | +1.31% | 2.67 | 3.60% |
| 2025-07-23 | 28.21 | 28.52 | 27.34 | 27.44 | -2.66% | 3.74 | 5.01% |