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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 13.25 | 13.33 | 12.99 | 13.08 | -1.06% | 0.44 | 1.08% |
| 2025-11-19 | 13.47 | 13.54 | 13.21 | 13.22 | -2.15% | 0.44 | 1.06% |
| 2025-11-18 | 13.69 | 13.69 | 13.42 | 13.51 | -1.39% | 0.41 | 0.99% |
| 2025-11-17 | 13.79 | 13.79 | 13.61 | 13.70 | -0.15% | 0.46 | 1.09% |
| 2025-11-14 | 13.72 | 13.88 | 13.71 | 13.72 | -0.58% | 0.32 | 0.76% |
| 2025-11-13 | 13.79 | 13.88 | 13.66 | 13.80 | -0.07% | 0.45 | 1.05% |
| 2025-11-12 | 13.95 | 13.95 | 13.69 | 13.81 | -1.00% | 0.48 | 1.12% |
| 2025-11-11 | 13.95 | 14.02 | 13.85 | 13.95 | 0.00% | 0.45 | 1.05% |
| 2025-11-10 | 13.94 | 13.95 | 13.76 | 13.95 | +0.29% | 0.49 | 1.15% |
| 2025-11-07 | 13.95 | 13.95 | 13.75 | 13.91 | -0.29% | 0.50 | 1.16% |
| 2025-11-06 | 13.76 | 14.03 | 13.71 | 13.95 | +1.38% | 0.83 | 1.92% |
| 2025-11-05 | 13.51 | 13.77 | 13.50 | 13.76 | +1.25% | 0.47 | 1.11% |
| 2025-11-04 | 13.77 | 13.88 | 13.46 | 13.59 | -1.31% | 0.53 | 1.26% |
| 2025-11-03 | 13.72 | 13.77 | 13.57 | 13.77 | +1.10% | 0.43 | 1.02% |
| 2025-10-31 | 13.41 | 13.75 | 13.36 | 13.62 | +1.57% | 0.47 | 1.12% |
| 2025-10-30 | 13.57 | 13.57 | 13.40 | 13.41 | -1.32% | 0.45 | 1.08% |
| 2025-10-29 | 13.77 | 13.81 | 13.48 | 13.59 | -1.52% | 0.68 | 1.63% |
| 2025-10-28 | 13.76 | 13.99 | 13.71 | 13.80 | -0.29% | 0.51 | 1.19% |
| 2025-10-27 | 13.63 | 14.10 | 13.63 | 13.84 | +1.54% | 0.70 | 1.64% |
| 2025-10-24 | 13.56 | 13.76 | 13.51 | 13.63 | +0.66% | 0.48 | 1.14% |