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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 12.60 | 12.65 | 12.43 | 12.47 | -1.03% | 0.39 | 1.01% |
| 2025-07-22 | 12.66 | 12.69 | 12.55 | 12.60 | -0.32% | 0.37 | 0.96% |
| 2025-07-21 | 12.59 | 12.66 | 12.56 | 12.64 | +0.80% | 0.38 | 0.96% |
| 2025-07-18 | 12.61 | 12.64 | 12.41 | 12.54 | -0.48% | 0.40 | 1.03% |
| 2025-07-17 | 12.58 | 12.73 | 12.53 | 12.60 | +0.24% | 0.49 | 1.25% |
| 2025-07-16 | 12.48 | 12.60 | 12.41 | 12.57 | +0.96% | 0.43 | 1.10% |
| 2025-07-15 | 12.44 | 12.55 | 12.30 | 12.45 | 0.00% | 0.44 | 1.15% |
| 2025-07-14 | 12.39 | 12.59 | 12.15 | 12.45 | +0.48% | 0.69 | 1.80% |
| 2025-07-11 | 12.26 | 12.69 | 12.11 | 12.39 | +1.31% | 0.68 | 1.79% |
| 2025-07-10 | 12.19 | 12.39 | 12.12 | 12.23 | +0.41% | 0.30 | 0.79% |
| 2025-07-09 | 12.28 | 12.30 | 12.16 | 12.18 | -0.81% | 0.38 | 1.00% |
| 2025-07-08 | 12.08 | 12.52 | 12.03 | 12.28 | +1.66% | 0.67 | 1.76% |
| 2025-07-07 | 11.94 | 12.09 | 11.91 | 12.08 | +1.43% | 0.31 | 0.82% |
| 2025-07-04 | 12.06 | 12.06 | 11.89 | 11.91 | -0.92% | 0.21 | 0.57% |
| 2025-07-03 | 12.15 | 12.15 | 11.95 | 12.02 | -0.66% | 0.31 | 0.84% |
| 2025-07-02 | 12.08 | 12.16 | 11.94 | 12.10 | +0.67% | 0.39 | 1.05% |
| 2025-07-01 | 12.04 | 12.09 | 11.94 | 12.02 | +0.17% | 0.30 | 0.82% |
| 2025-06-30 | 11.95 | 12.03 | 11.85 | 12.00 | +1.44% | 0.28 | 0.75% |
| 2025-06-27 | 11.80 | 11.89 | 11.71 | 11.83 | +1.28% | 0.27 | 0.75% |
| 2025-06-26 | 11.78 | 11.83 | 11.67 | 11.68 | -0.83% | 0.28 | 0.74% |