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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.63 | 17.64 | 15.47 | 16.15 | +0.69% | 7.73 | 14.99% |
| 2025-08-19 | 15.20 | 16.04 | 14.88 | 16.04 | +10.01% | 6.38 | 13.43% |
| 2025-08-18 | 13.34 | 14.58 | 13.34 | 14.58 | +10.04% | 2.69 | 6.12% |
| 2025-08-15 | 13.10 | 13.39 | 13.08 | 13.25 | +1.07% | 0.89 | 2.17% |
| 2025-08-14 | 13.55 | 13.70 | 13.08 | 13.11 | -4.31% | 1.07 | 2.60% |
| 2025-08-13 | 13.42 | 13.82 | 13.38 | 13.70 | +2.01% | 1.46 | 3.47% |
| 2025-08-12 | 13.29 | 13.45 | 13.15 | 13.43 | +1.44% | 0.91 | 2.21% |
| 2025-08-11 | 13.16 | 13.39 | 13.08 | 13.24 | +0.68% | 0.78 | 1.91% |
| 2025-08-08 | 13.02 | 13.20 | 12.96 | 13.15 | +0.61% | 0.50 | 1.24% |
| 2025-08-07 | 13.11 | 13.23 | 12.96 | 13.07 | -0.53% | 0.67 | 1.65% |
| 2025-08-06 | 13.12 | 13.27 | 12.99 | 13.14 | -0.23% | 0.86 | 2.12% |
| 2025-08-05 | 13.29 | 13.36 | 13.03 | 13.17 | -0.98% | 0.93 | 2.29% |
| 2025-08-04 | 12.79 | 13.42 | 12.65 | 13.30 | +4.07% | 1.70 | 4.17% |
| 2025-08-01 | 12.89 | 12.92 | 12.73 | 12.78 | -1.01% | 0.86 | 2.16% |
| 2025-07-31 | 12.53 | 13.08 | 12.53 | 12.91 | +1.89% | 1.63 | 4.09% |
| 2025-07-30 | 12.51 | 13.10 | 12.41 | 12.67 | +1.20% | 1.36 | 3.44% |
| 2025-07-29 | 12.50 | 12.58 | 12.42 | 12.52 | -0.48% | 0.28 | 0.73% |
| 2025-07-28 | 12.51 | 12.63 | 12.47 | 12.58 | +0.40% | 0.35 | 0.91% |
| 2025-07-25 | 12.49 | 12.55 | 12.40 | 12.53 | +0.32% | 0.34 | 0.88% |
| 2025-07-24 | 12.53 | 12.59 | 12.42 | 12.49 | +0.16% | 0.37 | 0.95% |