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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 29.61 | 29.80 | 28.65 | 28.88 | -1.77% | 4.56 | 5.85% |
| 2026-01-15 | 29.06 | 29.99 | 28.95 | 29.40 | -1.84% | 5.76 | 7.30% |
| 2026-01-14 | 30.06 | 31.35 | 29.93 | 29.95 | -9.92% | 14.03 | 17.23% |
| 2026-01-13 | 34.37 | 34.37 | 33.25 | 33.25 | -9.99% | 3.11 | 3.43% |
| 2026-01-12 | 35.01 | 38.28 | 34.28 | 36.94 | +5.57% | 15.74 | 16.16% |
| 2026-01-09 | 34.18 | 35.99 | 33.50 | 34.99 | +2.79% | 13.36 | 14.43% |
| 2026-01-08 | 32.60 | 34.26 | 32.18 | 34.04 | +3.46% | 9.68 | 10.73% |
| 2026-01-07 | 32.65 | 33.67 | 32.05 | 32.90 | -0.81% | 6.54 | 7.39% |
| 2026-01-06 | 31.15 | 33.73 | 31.15 | 33.17 | +5.23% | 9.35 | 10.73% |
| 2026-01-05 | 31.96 | 32.25 | 31.10 | 31.52 | -0.41% | 6.55 | 7.68% |
| 2025-12-31 | 31.44 | 33.03 | 30.71 | 31.65 | +1.80% | 7.32 | 8.59% |
| 2025-12-30 | 31.90 | 32.19 | 30.83 | 31.09 | -3.15% | 6.00 | 7.09% |
| 2025-12-29 | 32.55 | 33.03 | 32.00 | 32.10 | -2.82% | 7.31 | 8.40% |
| 2025-12-26 | 33.49 | 34.56 | 32.76 | 33.03 | -1.37% | 11.34 | 12.59% |
| 2025-12-25 | 33.73 | 35.80 | 33.10 | 33.49 | +2.26% | 16.89 | 18.20% |
| 2025-12-24 | 30.35 | 33.70 | 30.00 | 32.75 | +6.89% | 13.35 | 15.36% |
| 2025-12-23 | 31.69 | 31.80 | 30.09 | 30.64 | -3.80% | 7.55 | 9.12% |
| 2025-12-22 | 31.32 | 33.30 | 30.22 | 31.85 | +2.12% | 14.79 | 17.38% |
| 2025-12-19 | 28.80 | 31.19 | 28.73 | 31.19 | +10.02% | 5.65 | 6.87% |
| 2025-12-18 | 28.12 | 29.15 | 27.61 | 28.35 | -0.14% | 4.62 | 5.99% |