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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.08 | 14.17 | 13.96 | 14.16 | +1.07% | 0.55 | 1.26% |
| 2026-02-13 | 14.28 | 14.29 | 13.98 | 14.01 | -1.89% | 0.60 | 1.37% |
| 2026-02-12 | 14.04 | 14.45 | 13.98 | 14.28 | +1.71% | 1.01 | 2.28% |
| 2026-02-11 | 14.10 | 14.38 | 14.04 | 14.04 | -0.50% | 0.61 | 1.40% |
| 2026-02-10 | 14.01 | 14.11 | 13.96 | 14.11 | +0.86% | 0.53 | 1.21% |
| 2026-02-09 | 13.91 | 14.03 | 13.87 | 13.99 | +1.30% | 0.38 | 0.88% |
| 2026-02-06 | 13.70 | 13.91 | 13.61 | 13.81 | +0.51% | 0.36 | 0.83% |
| 2026-02-05 | 13.70 | 13.80 | 13.61 | 13.74 | -0.43% | 0.36 | 0.86% |
| 2026-02-04 | 13.73 | 13.84 | 13.67 | 13.80 | +0.36% | 0.35 | 0.82% |
| 2026-02-03 | 13.60 | 13.79 | 13.58 | 13.75 | +1.48% | 0.43 | 1.01% |
| 2026-02-02 | 13.61 | 13.74 | 13.45 | 13.55 | -0.44% | 0.44 | 1.04% |
| 2026-01-30 | 13.91 | 13.94 | 13.60 | 13.61 | -2.44% | 0.63 | 1.49% |
| 2026-01-29 | 14.19 | 14.19 | 13.91 | 13.95 | -2.38% | 0.79 | 1.83% |
| 2026-01-28 | 13.98 | 14.39 | 13.58 | 14.29 | +1.93% | 1.53 | 3.52% |
| 2026-01-27 | 14.02 | 14.11 | 13.58 | 14.02 | -0.28% | 0.69 | 1.61% |
| 2026-01-26 | 14.48 | 14.49 | 13.96 | 14.06 | -2.29% | 0.97 | 2.22% |
| 2026-01-23 | 14.15 | 14.43 | 14.11 | 14.39 | +1.91% | 1.14 | 2.59% |
| 2026-01-22 | 14.22 | 14.22 | 14.06 | 14.12 | 0.00% | 0.62 | 1.42% |
| 2026-01-21 | 13.90 | 14.12 | 13.86 | 14.12 | +0.64% | 0.77 | 1.78% |
| 2026-01-20 | 14.33 | 14.35 | 13.93 | 14.03 | -1.54% | 0.90 | 2.05% |