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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 28.02 | 28.02 | 27.30 | 27.50 | -2.34% | 2.28 | 3.08% |
| 2025-10-21 | 28.25 | 28.67 | 27.99 | 28.16 | -1.23% | 2.50 | 3.28% |
| 2025-10-20 | 27.18 | 28.94 | 27.00 | 28.51 | +5.75% | 4.00 | 5.25% |
| 2025-10-17 | 28.07 | 29.43 | 26.66 | 26.96 | -3.71% | 4.60 | 6.08% |
| 2025-10-16 | 29.29 | 29.29 | 27.92 | 28.00 | -3.95% | 2.39 | 3.13% |
| 2025-10-15 | 29.41 | 29.44 | 28.47 | 29.15 | -0.85% | 2.24 | 2.88% |
| 2025-10-14 | 30.30 | 31.17 | 29.26 | 29.40 | -2.62% | 3.74 | 4.59% |
| 2025-10-13 | 28.36 | 30.44 | 28.26 | 30.19 | +1.48% | 2.89 | 3.63% |
| 2025-10-10 | 30.50 | 30.52 | 29.37 | 29.75 | -1.06% | 3.50 | 4.34% |
| 2025-10-09 | 28.75 | 30.54 | 28.63 | 30.07 | +6.03% | 5.57 | 6.92% |
| 2025-09-30 | 28.15 | 28.68 | 28.07 | 28.36 | +0.57% | 2.06 | 2.70% |
| 2025-09-29 | 28.64 | 28.71 | 28.01 | 28.20 | -2.02% | 2.47 | 3.25% |
| 2025-09-26 | 28.80 | 29.40 | 28.24 | 28.78 | -0.17% | 2.98 | 3.84% |
| 2025-09-25 | 28.80 | 29.11 | 28.43 | 28.83 | -1.94% | 3.49 | 4.51% |
| 2025-09-24 | 27.61 | 29.84 | 27.04 | 29.40 | +5.98% | 4.49 | 5.87% |
| 2025-09-23 | 28.43 | 28.69 | 26.80 | 27.74 | -2.15% | 2.76 | 3.73% |
| 2025-09-22 | 27.47 | 28.79 | 27.23 | 28.35 | +3.20% | 3.77 | 4.97% |
| 2025-09-19 | 26.75 | 28.12 | 26.68 | 27.47 | +2.69% | 2.94 | 3.97% |
| 2025-09-18 | 27.37 | 27.65 | 26.51 | 26.75 | -2.30% | 2.67 | 3.66% |
| 2025-09-17 | 27.09 | 27.81 | 26.89 | 27.38 | +1.07% | 2.44 | 3.31% |