四方科技 sh.603339
13.49
+0.75%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 13.44 | 13.60 | 13.36 | 13.49 | +0.75% | 0.37 | 0.88% |
| 2026-05-22 | 13.31 | 13.48 | 13.06 | 13.39 | +2.45% | 0.44 | 1.07% |
| 2026-05-21 | 13.58 | 13.73 | 13.00 | 13.07 | -2.83% | 0.59 | 1.43% |
| 2026-05-20 | 13.66 | 13.66 | 13.33 | 13.45 | -1.68% | 0.41 | 1.00% |
| 2026-05-19 | 13.58 | 13.70 | 13.30 | 13.68 | +0.66% | 0.45 | 1.07% |
| 2026-05-18 | 13.61 | 13.61 | 13.31 | 13.59 | 0.00% | 0.55 | 1.31% |
| 2026-05-15 | 13.57 | 13.78 | 13.51 | 13.59 | +0.15% | 0.48 | 1.15% |
| 2026-05-14 | 13.81 | 13.90 | 13.53 | 13.57 | -1.74% | 0.66 | 1.56% |
| 2026-05-13 | 14.05 | 14.08 | 13.75 | 13.81 | -3.02% | 1.20 | 2.81% |
| 2026-05-12 | 14.39 | 14.61 | 14.12 | 14.24 | +1.35% | 1.94 | 4.36% |
| 2026-05-11 | 13.96 | 14.07 | 13.80 | 14.05 | +1.44% | 0.73 | 1.69% |
| 2026-05-08 | 13.91 | 13.91 | 13.76 | 13.85 | -0.43% | 0.36 | 0.85% |
| 2026-05-07 | 13.86 | 13.92 | 13.76 | 13.91 | +0.07% | 0.50 | 1.16% |
| 2026-05-06 | 13.75 | 14.10 | 13.65 | 13.90 | +1.68% | 0.81 | 1.89% |
| 2026-04-30 | 13.50 | 13.71 | 13.43 | 13.67 | +0.59% | 0.30 | 0.70% |
| 2026-04-29 | 13.45 | 13.70 | 13.41 | 13.59 | +0.67% | 0.32 | 0.77% |
| 2026-04-28 | 13.66 | 13.73 | 13.48 | 13.50 | -1.60% | 0.40 | 0.94% |
| 2026-04-27 | 13.79 | 13.87 | 13.60 | 13.72 | -0.15% | 0.38 | 0.89% |
| 2026-04-24 | 13.71 | 13.81 | 13.49 | 13.74 | -0.72% | 0.44 | 1.04% |
| 2026-04-23 | 13.88 | 13.99 | 13.70 | 13.84 | +0.65% | 0.81 | 1.90% |