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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 22.89 | 23.67 | 22.43 | 23.30 | -1.48% | 5.15 | 8.28% |
| 2025-05-23 | 22.80 | 24.50 | 22.43 | 23.65 | +4.05% | 9.36 | 14.85% |
| 2025-05-22 | 20.52 | 22.73 | 20.45 | 22.73 | +10.02% | 3.00 | 5.07% |
| 2025-05-21 | 20.87 | 20.92 | 20.54 | 20.66 | -1.62% | 1.51 | 2.71% |
| 2025-05-20 | 21.62 | 21.62 | 20.90 | 21.00 | -3.27% | 2.59 | 4.56% |
| 2025-05-19 | 21.31 | 22.19 | 21.10 | 21.71 | +3.88% | 4.17 | 7.14% |
| 2025-05-16 | 21.12 | 22.20 | 20.86 | 20.90 | -1.55% | 2.92 | 5.11% |
| 2025-05-15 | 21.82 | 22.01 | 21.20 | 21.23 | -3.10% | 2.00 | 3.46% |
| 2025-05-14 | 22.23 | 22.71 | 21.71 | 21.91 | -2.62% | 3.29 | 5.57% |
| 2025-05-13 | 23.60 | 23.60 | 22.45 | 22.50 | -6.25% | 5.68 | 9.21% |
| 2025-05-12 | 21.72 | 24.58 | 21.46 | 24.00 | +6.29% | 8.77 | 13.90% |
| 2025-05-09 | 22.92 | 24.39 | 21.95 | 22.58 | +1.67% | 8.31 | 13.47% |
| 2025-05-08 | 20.43 | 22.21 | 20.25 | 22.21 | +10.01% | 4.13 | 7.20% |
| 2025-05-07 | 19.63 | 20.50 | 19.63 | 20.19 | +4.18% | 1.96 | 3.64% |
| 2025-05-06 | 18.68 | 19.38 | 18.68 | 19.38 | +4.14% | 0.79 | 1.54% |