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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 24.44 | 25.20 | 24.32 | 24.86 | -0.16% | 3.04 | 4.56% |
| 2025-06-23 | 24.30 | 24.95 | 24.16 | 24.90 | +1.97% | 3.11 | 4.69% |
| 2025-06-20 | 24.68 | 24.80 | 24.24 | 24.42 | -1.89% | 3.06 | 4.65% |
| 2025-06-19 | 26.42 | 26.42 | 24.30 | 24.89 | -6.78% | 6.00 | 8.89% |
| 2025-06-18 | 27.01 | 27.77 | 26.45 | 26.70 | -0.52% | 5.23 | 7.19% |
| 2025-06-17 | 27.50 | 27.83 | 26.48 | 26.84 | -1.97% | 4.08 | 5.64% |
| 2025-06-16 | 27.80 | 28.51 | 26.81 | 27.38 | -1.51% | 6.04 | 8.10% |
| 2025-06-13 | 27.43 | 28.47 | 26.73 | 27.80 | +1.35% | 8.26 | 11.07% |
| 2025-06-12 | 26.03 | 28.20 | 25.65 | 27.43 | +5.30% | 7.06 | 9.61% |
| 2025-06-11 | 26.41 | 26.46 | 25.72 | 26.05 | -1.33% | 3.97 | 5.69% |
| 2025-06-10 | 28.38 | 28.57 | 26.39 | 26.40 | -6.78% | 6.55 | 8.96% |
| 2025-06-09 | 26.78 | 29.00 | 26.78 | 28.32 | +6.87% | 7.67 | 10.20% |
| 2025-06-06 | 26.95 | 27.23 | 26.16 | 26.50 | -1.49% | 4.85 | 6.76% |
| 2025-06-05 | 26.56 | 27.71 | 26.56 | 26.90 | -2.18% | 7.79 | 10.70% |
| 2025-06-04 | 28.49 | 30.59 | 26.66 | 27.50 | -4.81% | 13.09 | 16.98% |
| 2025-06-03 | 27.68 | 29.69 | 27.50 | 28.89 | +7.04% | 13.20 | 17.00% |
| 2025-05-30 | 29.56 | 29.68 | 26.77 | 26.99 | -7.25% | 11.45 | 15.41% |
| 2025-05-29 | 26.00 | 29.10 | 25.61 | 29.10 | +10.02% | 12.86 | 17.41% |
| 2025-05-28 | 25.59 | 28.18 | 25.11 | 26.45 | +3.20% | 11.80 | 16.39% |
| 2025-05-27 | 23.53 | 25.63 | 23.37 | 25.63 | +10.00% | 8.19 | 12.42% |