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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.91 | 13.97 | 13.60 | 13.75 | -1.72% | 0.90 | 2.12% |
| 2026-04-21 | 13.58 | 14.04 | 13.50 | 13.99 | +1.82% | 1.24 | 2.89% |
| 2026-04-20 | 13.39 | 13.75 | 13.27 | 13.74 | +2.61% | 0.51 | 1.22% |
| 2026-04-17 | 13.28 | 13.47 | 13.12 | 13.39 | +1.21% | 0.38 | 0.93% |
| 2026-04-16 | 13.10 | 13.25 | 13.04 | 13.23 | +0.92% | 0.27 | 0.65% |
| 2026-04-15 | 13.18 | 13.20 | 13.04 | 13.11 | -0.38% | 0.25 | 0.61% |
| 2026-04-14 | 13.13 | 13.16 | 13.00 | 13.16 | +0.77% | 0.27 | 0.66% |
| 2026-04-13 | 13.01 | 13.26 | 12.91 | 13.06 | +0.38% | 0.29 | 0.71% |
| 2026-04-10 | 12.89 | 13.09 | 12.88 | 13.01 | +1.56% | 0.29 | 0.73% |
| 2026-04-09 | 13.06 | 13.06 | 12.78 | 12.81 | -1.76% | 0.25 | 0.63% |
| 2026-04-08 | 12.86 | 13.04 | 12.85 | 13.04 | +2.60% | 0.36 | 0.90% |
| 2026-04-07 | 12.75 | 12.78 | 12.58 | 12.71 | -0.63% | 0.25 | 0.63% |
| 2026-04-03 | 12.99 | 13.01 | 12.75 | 12.79 | -1.08% | 0.23 | 0.57% |
| 2026-04-02 | 12.86 | 13.08 | 12.79 | 12.93 | +0.23% | 0.42 | 1.05% |
| 2026-04-01 | 12.81 | 12.90 | 12.75 | 12.90 | +1.74% | 0.21 | 0.54% |
| 2026-03-31 | 12.89 | 12.95 | 12.67 | 12.68 | -1.48% | 0.26 | 0.65% |
| 2026-03-30 | 12.84 | 12.94 | 12.65 | 12.87 | 0.00% | 0.23 | 0.57% |
| 2026-03-27 | 12.39 | 12.90 | 12.37 | 12.87 | +1.90% | 0.37 | 0.94% |
| 2026-03-26 | 12.66 | 13.03 | 12.57 | 12.63 | +0.80% | 0.62 | 1.57% |
| 2026-03-25 | 12.53 | 12.58 | 12.36 | 12.53 | +1.38% | 0.28 | 0.71% |