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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.51 | 12.70 | 12.39 | 12.56 | +0.72% | 0.30 | 0.77% |
| 2025-12-17 | 12.21 | 12.53 | 12.21 | 12.47 | +1.05% | 0.36 | 0.93% |
| 2025-12-16 | 12.69 | 12.69 | 12.26 | 12.34 | -2.45% | 0.42 | 1.11% |
| 2025-12-15 | 12.80 | 12.80 | 12.58 | 12.65 | -0.16% | 0.30 | 0.76% |
| 2025-12-12 | 12.71 | 12.78 | 12.61 | 12.67 | 0.00% | 0.28 | 0.71% |
| 2025-12-11 | 12.77 | 12.93 | 12.65 | 12.67 | -0.78% | 0.34 | 0.86% |
| 2025-12-10 | 12.88 | 12.93 | 12.73 | 12.77 | -1.01% | 0.27 | 0.68% |
| 2025-12-09 | 12.99 | 13.08 | 12.84 | 12.90 | -0.54% | 0.30 | 0.76% |
| 2025-12-08 | 12.96 | 13.06 | 12.90 | 12.97 | -0.23% | 0.32 | 0.80% |
| 2025-12-05 | 12.68 | 13.03 | 12.58 | 13.00 | +2.52% | 0.43 | 1.09% |
| 2025-12-04 | 12.76 | 12.81 | 12.60 | 12.68 | -0.63% | 0.25 | 0.64% |
| 2025-12-03 | 12.92 | 12.92 | 12.70 | 12.76 | -0.85% | 0.24 | 0.61% |
| 2025-12-02 | 12.99 | 13.02 | 12.78 | 12.87 | -0.62% | 0.28 | 0.70% |
| 2025-12-01 | 12.98 | 13.05 | 12.91 | 12.95 | +0.54% | 0.33 | 0.83% |
| 2025-11-28 | 12.78 | 12.89 | 12.63 | 12.88 | +0.94% | 0.33 | 0.84% |
| 2025-11-27 | 12.70 | 12.94 | 12.69 | 12.76 | +0.47% | 0.53 | 1.33% |
| 2025-11-26 | 12.88 | 13.00 | 12.69 | 12.70 | -1.32% | 0.33 | 0.83% |
| 2025-11-25 | 12.83 | 13.02 | 12.83 | 12.87 | +0.55% | 0.30 | 0.75% |
| 2025-11-24 | 12.69 | 12.87 | 12.65 | 12.80 | +1.35% | 0.35 | 0.89% |
| 2025-11-21 | 12.95 | 13.11 | 12.50 | 12.63 | -3.44% | 0.52 | 1.32% |