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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 24.71 | 24.75 | 24.23 | 24.30 | -1.58% | 0.84 | 1.29% |
| 2026-04-20 | 24.38 | 24.83 | 24.29 | 24.69 | +1.65% | 1.16 | 1.76% |
| 2026-04-17 | 24.15 | 24.35 | 23.78 | 24.29 | +0.96% | 1.02 | 1.57% |
| 2026-04-16 | 23.86 | 24.23 | 23.51 | 24.06 | +1.31% | 1.14 | 1.78% |
| 2026-04-15 | 24.00 | 24.18 | 23.64 | 23.75 | -0.71% | 1.04 | 1.63% |
| 2026-04-14 | 23.72 | 24.15 | 23.32 | 23.92 | +0.89% | 1.31 | 2.06% |
| 2026-04-13 | 23.01 | 23.78 | 22.90 | 23.71 | +2.37% | 1.23 | 1.95% |
| 2026-04-10 | 23.00 | 23.62 | 23.00 | 23.16 | +0.35% | 1.10 | 1.76% |
| 2026-04-09 | 22.50 | 23.51 | 22.39 | 23.08 | +2.17% | 1.92 | 3.09% |
| 2026-04-08 | 22.04 | 22.59 | 22.00 | 22.59 | +3.86% | 0.93 | 1.54% |
| 2026-04-07 | 21.50 | 21.98 | 21.50 | 21.75 | +0.46% | 0.49 | 0.84% |
| 2026-04-03 | 22.23 | 22.34 | 21.56 | 21.65 | -2.61% | 0.70 | 1.20% |
| 2026-04-02 | 22.85 | 22.92 | 22.12 | 22.23 | -2.84% | 0.61 | 1.01% |
| 2026-04-01 | 22.98 | 22.99 | 22.55 | 22.88 | +1.15% | 0.65 | 1.06% |
| 2026-03-31 | 22.82 | 23.28 | 22.57 | 22.62 | -0.88% | 0.90 | 1.46% |
| 2026-03-30 | 22.30 | 22.87 | 22.25 | 22.82 | +1.11% | 0.78 | 1.28% |
| 2026-03-27 | 22.13 | 22.62 | 22.01 | 22.57 | +0.31% | 0.99 | 1.65% |
| 2026-03-26 | 23.47 | 23.80 | 22.33 | 22.50 | -1.10% | 1.74 | 2.81% |
| 2026-03-25 | 22.49 | 22.88 | 22.49 | 22.75 | +0.66% | 1.05 | 1.71% |
| 2026-03-24 | 22.27 | 22.64 | 21.91 | 22.60 | +3.48% | 1.23 | 2.05% |