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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.76 | 11.79 | 11.65 | 11.78 | +0.50% | 0.30 | 0.81% |
| 2025-06-24 | 11.52 | 11.74 | 11.44 | 11.72 | +2.40% | 0.37 | 1.02% |
| 2025-06-23 | 11.16 | 11.47 | 11.08 | 11.44 | +2.37% | 0.25 | 0.69% |
| 2025-06-20 | 11.30 | 11.32 | 11.18 | 11.18 | -0.70% | 0.22 | 0.63% |
| 2025-06-19 | 11.50 | 11.54 | 11.25 | 11.26 | -2.13% | 0.26 | 0.72% |
| 2025-06-18 | 11.54 | 11.58 | 11.31 | 11.50 | -0.76% | 0.41 | 1.14% |
| 2025-06-17 | 11.65 | 11.92 | 11.53 | 11.59 | -0.08% | 0.57 | 1.55% |
| 2025-06-16 | 11.54 | 11.68 | 11.48 | 11.60 | +0.42% | 0.23 | 0.63% |
| 2025-06-13 | 11.75 | 11.75 | 11.49 | 11.55 | -1.59% | 0.30 | 0.81% |
| 2025-06-12 | 11.73 | 11.75 | 11.64 | 11.74 | +0.08% | 0.23 | 0.63% |
| 2025-06-11 | 11.82 | 11.86 | 11.71 | 11.73 | -0.08% | 0.27 | 0.73% |
| 2025-06-10 | 11.78 | 11.82 | 11.58 | 11.74 | -0.17% | 0.33 | 0.90% |
| 2025-06-09 | 11.87 | 11.87 | 11.72 | 11.76 | +0.33% | 0.26 | 0.71% |
| 2025-06-06 | 11.64 | 11.72 | 11.57 | 11.72 | +0.93% | 0.29 | 0.78% |
| 2025-06-05 | 11.63 | 11.67 | 11.46 | 11.61 | -0.17% | 0.31 | 0.84% |
| 2025-06-04 | 11.66 | 11.68 | 11.57 | 11.63 | +0.17% | 0.22 | 0.60% |
| 2025-06-03 | 11.47 | 11.66 | 11.35 | 11.61 | +1.20% | 0.28 | 0.77% |
| 2025-05-30 | 11.62 | 11.68 | 11.44 | 11.47 | -2.01% | 0.29 | 0.80% |
| 2025-05-29 | 11.56 | 11.72 | 11.54 | 11.71 | +1.27% | 0.28 | 0.75% |
| 2025-05-28 | 11.54 | 11.67 | 11.47 | 11.56 | 0.00% | 0.20 | 0.54% |