四创电子 sh.600990
20.83
+0.39%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 28.12 | 29.15 | 27.61 | 28.35 | -0.14% | 4.62 | 5.99% |
| 2025-12-17 | 29.30 | 30.20 | 27.66 | 28.39 | -4.73% | 6.70 | 8.75% |
| 2025-12-16 | 29.70 | 31.50 | 28.52 | 29.80 | -1.97% | 8.00 | 9.92% |
| 2025-12-15 | 31.82 | 33.66 | 29.84 | 30.40 | -2.35% | 12.35 | 14.61% |
| 2025-12-12 | 28.50 | 31.13 | 28.14 | 31.13 | +10.00% | 5.48 | 6.72% |
| 2025-12-11 | 28.80 | 29.19 | 28.05 | 28.30 | -1.39% | 3.30 | 4.32% |
| 2025-12-10 | 29.00 | 29.49 | 28.19 | 28.70 | -3.07% | 4.24 | 5.50% |
| 2025-12-09 | 27.61 | 31.00 | 27.45 | 29.61 | +4.93% | 8.13 | 10.35% |
| 2025-12-08 | 27.15 | 29.40 | 26.72 | 28.22 | +5.38% | 6.44 | 8.59% |
| 2025-12-05 | 25.95 | 26.86 | 25.76 | 26.78 | +2.61% | 3.04 | 4.27% |
| 2025-12-04 | 25.06 | 26.92 | 24.85 | 26.10 | +3.82% | 2.95 | 4.23% |
| 2025-12-03 | 26.09 | 26.16 | 25.00 | 25.14 | -3.60% | 1.66 | 2.43% |
| 2025-12-02 | 25.84 | 26.27 | 25.57 | 26.08 | +0.35% | 1.28 | 1.84% |
| 2025-12-01 | 25.86 | 26.45 | 25.86 | 25.99 | +0.54% | 1.66 | 2.36% |
| 2025-11-28 | 25.30 | 25.97 | 25.10 | 25.85 | +2.50% | 1.33 | 1.93% |
| 2025-11-27 | 25.16 | 25.39 | 24.92 | 25.22 | +0.08% | 1.09 | 1.60% |
| 2025-11-26 | 26.00 | 26.22 | 25.16 | 25.20 | -3.37% | 1.58 | 2.30% |
| 2025-11-25 | 26.00 | 26.24 | 25.80 | 26.08 | -0.46% | 1.86 | 2.65% |
| 2025-11-24 | 24.30 | 26.50 | 24.29 | 26.20 | +7.82% | 3.28 | 4.75% |
| 2025-11-21 | 25.10 | 25.38 | 24.30 | 24.30 | -4.18% | 1.36 | 2.06% |