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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.08 | 28.75 | 27.80 | 28.19 | +0.39% | 4.99 | 6.55% |
| 2025-07-21 | 28.00 | 28.20 | 27.57 | 28.08 | +0.39% | 4.05 | 5.39% |
| 2025-07-18 | 27.68 | 28.29 | 27.50 | 27.97 | +1.93% | 4.90 | 6.55% |
| 2025-07-17 | 26.49 | 27.49 | 26.35 | 27.44 | +3.59% | 3.62 | 4.98% |
| 2025-07-16 | 26.37 | 27.09 | 26.21 | 26.49 | +0.46% | 2.51 | 3.51% |
| 2025-07-15 | 27.11 | 27.11 | 26.02 | 26.37 | -4.63% | 4.52 | 6.36% |
| 2025-07-14 | 27.77 | 28.24 | 27.46 | 27.65 | -0.43% | 2.79 | 3.73% |
| 2025-07-11 | 27.08 | 28.08 | 27.08 | 27.77 | +1.39% | 3.80 | 5.10% |
| 2025-07-10 | 27.70 | 27.90 | 26.96 | 27.39 | -2.87% | 4.15 | 5.64% |
| 2025-07-09 | 27.54 | 28.85 | 27.39 | 28.20 | +2.40% | 7.63 | 10.01% |
| 2025-07-08 | 27.58 | 27.89 | 27.27 | 27.54 | -0.94% | 3.78 | 5.11% |
| 2025-07-07 | 27.68 | 28.11 | 27.46 | 27.80 | +0.43% | 3.86 | 5.15% |
| 2025-07-04 | 28.86 | 29.12 | 27.62 | 27.68 | -4.35% | 7.30 | 9.63% |
| 2025-07-03 | 28.63 | 30.24 | 28.63 | 28.94 | +0.59% | 9.25 | 11.69% |
| 2025-07-02 | 30.84 | 31.30 | 28.62 | 28.77 | -6.71% | 12.89 | 16.01% |
| 2025-07-01 | 29.18 | 30.84 | 29.08 | 30.84 | +9.99% | 5.07 | 6.21% |
| 2025-06-30 | 25.52 | 28.04 | 25.50 | 28.04 | +10.00% | 6.00 | 8.30% |
| 2025-06-27 | 25.50 | 26.10 | 25.36 | 25.49 | -0.12% | 3.10 | 4.49% |
| 2025-06-26 | 25.06 | 26.31 | 24.93 | 25.52 | +1.35% | 5.01 | 7.23% |
| 2025-06-25 | 24.81 | 25.48 | 24.71 | 25.18 | +1.29% | 3.85 | 5.68% |