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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 27.18 | 27.47 | 26.79 | 27.09 | +0.04% | 1.71 | 2.35% |
| 2025-09-15 | 27.30 | 27.60 | 26.86 | 27.08 | -1.24% | 1.83 | 2.52% |
| 2025-09-12 | 27.06 | 27.94 | 26.79 | 27.42 | +1.82% | 3.53 | 4.79% |
| 2025-09-11 | 26.47 | 26.95 | 26.13 | 26.93 | +1.78% | 1.80 | 2.51% |
| 2025-09-10 | 26.34 | 26.78 | 26.34 | 26.46 | -0.53% | 1.24 | 1.74% |
| 2025-09-09 | 26.85 | 27.07 | 26.26 | 26.60 | -0.97% | 1.93 | 2.69% |
| 2025-09-08 | 26.92 | 27.00 | 26.30 | 26.86 | -0.26% | 2.21 | 3.09% |
| 2025-09-05 | 26.20 | 27.08 | 25.60 | 26.93 | +2.36% | 3.16 | 4.42% |
| 2025-09-04 | 27.25 | 27.59 | 25.87 | 26.31 | -3.27% | 3.32 | 4.60% |
| 2025-09-03 | 30.58 | 30.65 | 27.20 | 27.20 | -9.99% | 5.40 | 7.06% |
| 2025-09-02 | 31.36 | 31.36 | 29.92 | 30.22 | -3.30% | 3.69 | 4.52% |
| 2025-09-01 | 31.80 | 31.90 | 30.97 | 31.25 | -1.76% | 3.57 | 4.24% |
| 2025-08-29 | 31.68 | 32.64 | 30.92 | 31.81 | +0.41% | 6.02 | 7.08% |
| 2025-08-28 | 30.50 | 31.75 | 30.50 | 31.68 | +3.50% | 5.13 | 6.09% |
| 2025-08-27 | 32.22 | 32.22 | 30.59 | 30.61 | -5.11% | 5.30 | 6.24% |
| 2025-08-26 | 32.65 | 32.80 | 32.08 | 32.26 | -1.07% | 3.73 | 4.30% |
| 2025-08-25 | 33.09 | 33.09 | 32.10 | 32.61 | -0.40% | 5.86 | 6.70% |
| 2025-08-22 | 33.00 | 33.07 | 32.28 | 32.74 | -0.64% | 5.25 | 5.98% |
| 2025-08-21 | 33.49 | 34.48 | 32.50 | 32.95 | -3.80% | 7.15 | 8.03% |
| 2025-08-20 | 35.01 | 36.85 | 33.66 | 34.25 | -2.34% | 13.36 | 14.25% |