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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 27.48 | 27.64 | 26.91 | 27.00 | -1.82% | 1.93 | 2.63% |
| 2026-02-12 | 27.49 | 27.74 | 27.25 | 27.50 | +0.04% | 1.34 | 1.80% |
| 2026-02-11 | 27.81 | 27.94 | 27.40 | 27.49 | -1.01% | 1.05 | 1.41% |
| 2026-02-10 | 27.94 | 27.99 | 27.50 | 27.77 | -0.32% | 1.10 | 1.48% |
| 2026-02-09 | 27.28 | 28.28 | 27.28 | 27.86 | +3.03% | 1.77 | 2.37% |
| 2026-02-06 | 27.00 | 27.37 | 26.81 | 27.04 | -0.62% | 0.93 | 1.28% |
| 2026-02-05 | 27.71 | 27.73 | 27.15 | 27.21 | -1.09% | 1.22 | 1.65% |
| 2026-02-04 | 27.40 | 27.80 | 27.19 | 27.51 | +0.15% | 1.40 | 1.90% |
| 2026-02-03 | 26.60 | 27.50 | 26.60 | 27.47 | +3.54% | 1.75 | 2.40% |
| 2026-02-02 | 26.90 | 27.34 | 26.49 | 26.53 | -1.56% | 1.23 | 1.70% |
| 2026-01-30 | 27.10 | 27.44 | 26.71 | 26.95 | -1.03% | 1.35 | 1.87% |
| 2026-01-29 | 27.87 | 27.98 | 27.11 | 27.23 | -2.72% | 1.80 | 2.44% |
| 2026-01-28 | 28.01 | 28.64 | 27.79 | 27.99 | -0.99% | 2.45 | 3.24% |
| 2026-01-27 | 27.40 | 28.27 | 26.28 | 28.27 | +2.39% | 3.66 | 5.00% |
| 2026-01-26 | 29.00 | 29.10 | 27.38 | 27.61 | -5.28% | 3.60 | 4.76% |
| 2026-01-23 | 28.37 | 29.39 | 28.14 | 29.15 | +2.75% | 4.23 | 5.42% |
| 2026-01-22 | 27.79 | 28.50 | 27.79 | 28.37 | +2.12% | 2.87 | 3.78% |
| 2026-01-21 | 28.02 | 28.34 | 27.76 | 27.78 | -2.32% | 2.63 | 3.49% |
| 2026-01-20 | 28.80 | 29.27 | 27.81 | 28.44 | -1.86% | 3.62 | 4.76% |
| 2026-01-19 | 28.60 | 29.28 | 28.50 | 28.98 | +0.35% | 3.00 | 3.85% |