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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 25.34 | 26.08 | 25.08 | 25.36 | +0.32% | 1.47 | 2.13% |
| 2025-11-19 | 25.20 | 25.39 | 24.91 | 25.28 | +0.16% | 0.94 | 1.38% |
| 2025-11-18 | 25.67 | 25.67 | 25.18 | 25.24 | -1.83% | 0.91 | 1.34% |
| 2025-11-17 | 25.31 | 25.90 | 25.31 | 25.71 | +1.70% | 1.40 | 2.02% |
| 2025-11-14 | 25.25 | 25.65 | 25.02 | 25.28 | -0.20% | 0.84 | 1.23% |
| 2025-11-13 | 25.29 | 25.57 | 25.22 | 25.33 | 0.00% | 0.95 | 1.39% |
| 2025-11-12 | 25.83 | 25.90 | 25.05 | 25.33 | -1.90% | 1.27 | 1.86% |
| 2025-11-11 | 26.09 | 26.39 | 25.73 | 25.82 | -0.35% | 1.37 | 1.96% |
| 2025-11-10 | 26.08 | 26.29 | 25.84 | 25.91 | -0.42% | 0.99 | 1.42% |
| 2025-11-07 | 26.05 | 26.32 | 25.75 | 26.02 | -0.46% | 1.11 | 1.58% |
| 2025-11-06 | 26.23 | 26.31 | 25.97 | 26.14 | -0.49% | 1.04 | 1.48% |
| 2025-11-05 | 26.03 | 26.37 | 25.92 | 26.27 | +0.31% | 0.87 | 1.24% |
| 2025-11-04 | 26.56 | 26.56 | 26.04 | 26.19 | -1.54% | 1.21 | 1.72% |
| 2025-11-03 | 26.51 | 26.60 | 25.95 | 26.60 | +0.87% | 1.25 | 1.77% |
| 2025-10-31 | 26.30 | 26.53 | 26.05 | 26.37 | +0.69% | 1.14 | 1.60% |
| 2025-10-30 | 26.62 | 26.64 | 25.90 | 26.19 | -2.13% | 2.02 | 2.85% |
| 2025-10-29 | 27.40 | 27.42 | 26.64 | 26.76 | -3.04% | 2.85 | 3.94% |
| 2025-10-28 | 27.60 | 27.77 | 27.27 | 27.60 | -0.43% | 1.62 | 2.19% |
| 2025-10-27 | 27.66 | 28.16 | 27.46 | 27.72 | +1.54% | 2.15 | 2.87% |
| 2025-10-24 | 27.38 | 27.77 | 27.12 | 27.30 | +1.00% | 1.92 | 2.61% |