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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.08 | 12.38 | 11.93 | 12.36 | +4.39% | 0.40 | 1.06% |
| 2026-03-23 | 12.58 | 12.66 | 11.78 | 11.84 | -7.36% | 0.66 | 1.76% |
| 2026-03-20 | 13.10 | 13.23 | 12.76 | 12.78 | -2.44% | 0.44 | 1.09% |
| 2026-03-19 | 13.26 | 13.44 | 13.07 | 13.10 | -1.73% | 0.38 | 0.94% |
| 2026-03-18 | 13.20 | 13.34 | 13.12 | 13.33 | +0.98% | 0.24 | 0.59% |
| 2026-03-17 | 13.47 | 13.47 | 13.19 | 13.20 | -2.00% | 0.32 | 0.78% |
| 2026-03-16 | 13.41 | 13.51 | 13.26 | 13.47 | +0.07% | 0.34 | 0.82% |
| 2026-03-13 | 13.47 | 13.72 | 13.42 | 13.46 | -0.59% | 0.35 | 0.83% |
| 2026-03-12 | 13.79 | 13.90 | 13.53 | 13.54 | -2.03% | 0.38 | 0.91% |
| 2026-03-11 | 13.98 | 14.04 | 13.77 | 13.82 | -1.00% | 0.39 | 0.91% |
| 2026-03-10 | 13.60 | 13.97 | 13.60 | 13.96 | +3.33% | 0.56 | 1.30% |
| 2026-03-09 | 13.52 | 13.59 | 13.19 | 13.51 | -0.73% | 0.46 | 1.11% |
| 2026-03-06 | 13.31 | 13.62 | 13.31 | 13.61 | +1.87% | 0.33 | 0.79% |
| 2026-03-05 | 13.27 | 13.47 | 13.27 | 13.36 | +2.22% | 0.43 | 1.04% |
| 2026-03-04 | 13.01 | 13.29 | 13.01 | 13.07 | -1.36% | 0.46 | 1.14% |
| 2026-03-03 | 13.86 | 13.95 | 13.20 | 13.25 | -4.05% | 0.74 | 1.77% |
| 2026-03-02 | 13.94 | 14.10 | 13.74 | 13.81 | -2.95% | 0.75 | 1.75% |
| 2026-02-27 | 14.39 | 14.39 | 14.12 | 14.23 | -0.77% | 0.61 | 1.39% |
| 2026-02-26 | 14.15 | 14.35 | 14.11 | 14.34 | +1.27% | 0.77 | 1.74% |
| 2026-02-25 | 14.13 | 14.19 | 14.12 | 14.16 | 0.00% | 0.50 | 1.15% |