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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.02 | 14.25 | 14.00 | 14.25 | +1.14% | 1.12 | 2.56% |
| 2026-01-16 | 14.39 | 14.44 | 13.93 | 14.09 | -0.84% | 1.49 | 3.40% |
| 2026-01-15 | 14.40 | 14.41 | 14.11 | 14.21 | -1.52% | 1.20 | 2.72% |
| 2026-01-14 | 14.57 | 14.89 | 14.20 | 14.43 | -2.50% | 2.99 | 6.65% |
| 2026-01-13 | 15.15 | 15.40 | 14.26 | 14.80 | -0.60% | 5.01 | 10.84% |
| 2026-01-12 | 13.67 | 14.89 | 13.61 | 14.89 | +9.97% | 3.52 | 7.90% |
| 2026-01-09 | 13.75 | 13.75 | 13.44 | 13.54 | -0.44% | 1.18 | 2.82% |
| 2026-01-08 | 13.73 | 14.00 | 13.47 | 13.60 | -0.95% | 2.03 | 4.79% |
| 2026-01-07 | 13.00 | 14.12 | 12.73 | 13.73 | +6.43% | 2.86 | 6.85% |
| 2026-01-06 | 12.85 | 12.95 | 12.79 | 12.90 | +0.78% | 0.53 | 1.33% |
| 2026-01-05 | 12.87 | 12.90 | 12.74 | 12.80 | -0.23% | 0.43 | 1.08% |
| 2025-12-31 | 12.87 | 13.00 | 12.75 | 12.83 | -0.54% | 0.30 | 0.76% |
| 2025-12-30 | 13.09 | 13.10 | 12.90 | 12.90 | -1.30% | 0.39 | 0.97% |
| 2025-12-29 | 13.02 | 13.10 | 12.94 | 13.07 | +0.38% | 0.35 | 0.88% |
| 2025-12-26 | 13.18 | 13.23 | 12.98 | 13.02 | -1.66% | 0.57 | 1.40% |
| 2025-12-25 | 13.11 | 13.68 | 13.11 | 13.24 | +1.61% | 0.95 | 2.30% |
| 2025-12-24 | 12.84 | 13.04 | 12.76 | 13.03 | +1.96% | 0.49 | 1.22% |
| 2025-12-23 | 12.77 | 12.80 | 12.65 | 12.78 | +0.16% | 0.23 | 0.58% |
| 2025-12-22 | 12.70 | 12.86 | 12.69 | 12.76 | +0.39% | 0.24 | 0.62% |
| 2025-12-19 | 12.58 | 12.72 | 12.57 | 12.71 | +1.19% | 0.25 | 0.64% |