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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 22.70 | 23.01 | 21.76 | 21.84 | -6.31% | 1.29 | 2.14% |
| 2026-03-20 | 24.12 | 24.33 | 23.31 | 23.31 | -3.40% | 0.92 | 1.44% |
| 2026-03-19 | 24.60 | 24.60 | 24.00 | 24.13 | -3.01% | 0.94 | 1.44% |
| 2026-03-18 | 24.57 | 24.89 | 24.32 | 24.88 | +1.30% | 0.81 | 1.23% |
| 2026-03-17 | 25.20 | 25.25 | 24.56 | 24.56 | -2.38% | 0.83 | 1.24% |
| 2026-03-16 | 25.00 | 25.18 | 24.76 | 25.16 | +0.64% | 0.71 | 1.05% |
| 2026-03-13 | 25.47 | 25.49 | 25.00 | 25.00 | -1.85% | 0.96 | 1.42% |
| 2026-03-12 | 25.88 | 25.93 | 25.35 | 25.47 | -2.04% | 1.14 | 1.65% |
| 2026-03-11 | 26.41 | 26.55 | 25.95 | 26.00 | -1.55% | 1.10 | 1.56% |
| 2026-03-10 | 26.18 | 26.60 | 26.18 | 26.41 | +0.96% | 1.10 | 1.55% |
| 2026-03-09 | 25.83 | 26.21 | 25.40 | 26.16 | -0.34% | 1.39 | 2.00% |
| 2026-03-06 | 25.91 | 26.40 | 25.74 | 26.25 | +1.04% | 1.30 | 1.85% |
| 2026-03-05 | 26.18 | 26.25 | 25.81 | 25.98 | -0.31% | 1.19 | 1.70% |
| 2026-03-04 | 25.51 | 26.62 | 25.11 | 26.06 | +0.23% | 1.56 | 2.24% |
| 2026-03-03 | 27.77 | 27.80 | 25.99 | 26.00 | -6.98% | 3.25 | 4.55% |
| 2026-03-02 | 27.66 | 28.19 | 27.39 | 27.95 | +3.06% | 4.32 | 5.78% |
| 2026-02-27 | 27.15 | 27.40 | 27.03 | 27.12 | -0.70% | 1.23 | 1.69% |
| 2026-02-26 | 27.32 | 27.36 | 27.09 | 27.31 | -0.40% | 1.39 | 1.90% |
| 2026-02-25 | 27.18 | 27.57 | 27.12 | 27.42 | +0.85% | 1.27 | 1.72% |
| 2026-02-24 | 27.09 | 27.48 | 26.97 | 27.19 | +0.70% | 1.28 | 1.75% |