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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.54 | 11.75 | 11.48 | 11.56 | +0.26% | 0.24 | 0.65% |
| 2025-05-26 | 11.52 | 11.57 | 11.35 | 11.53 | +1.12% | 0.19 | 0.53% |
| 2025-05-23 | 11.49 | 11.71 | 11.39 | 11.41 | -0.68% | 0.26 | 0.73% |
| 2025-05-22 | 11.57 | 11.69 | 11.47 | 11.48 | -1.10% | 0.28 | 0.76% |
| 2025-05-21 | 11.83 | 11.83 | 11.57 | 11.61 | -1.82% | 0.30 | 0.83% |
| 2025-05-20 | 11.62 | 11.92 | 11.59 | 11.83 | +0.84% | 0.35 | 0.94% |
| 2025-05-19 | 11.62 | 11.75 | 11.51 | 11.73 | +0.93% | 0.37 | 1.00% |
| 2025-05-16 | 11.81 | 11.98 | 11.62 | 11.62 | -2.07% | 0.52 | 1.41% |
| 2025-05-15 | 11.97 | 12.20 | 11.60 | 11.87 | +0.50% | 0.96 | 2.58% |
| 2025-05-14 | 11.50 | 11.94 | 11.35 | 11.81 | +3.35% | 1.12 | 3.03% |
| 2025-05-13 | 11.57 | 11.66 | 11.41 | 11.43 | -0.26% | 0.31 | 0.86% |
| 2025-05-12 | 11.57 | 11.57 | 11.39 | 11.45 | +0.60% | 0.30 | 0.82% |
| 2025-05-09 | 11.56 | 11.56 | 11.34 | 11.39 | -1.36% | 0.25 | 0.70% |
| 2025-05-08 | 11.34 | 11.62 | 11.29 | 11.54 | +1.82% | 0.34 | 0.95% |
| 2025-05-07 | 11.38 | 11.53 | 11.18 | 11.34 | +0.26% | 0.39 | 1.10% |
| 2025-05-06 | 11.11 | 11.33 | 11.10 | 11.31 | +2.58% | 0.33 | 0.94% |