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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.43 | 13.55 | 13.27 | 13.54 | +0.15% | 0.44 | 1.05% |
| 2025-10-22 | 13.63 | 13.63 | 13.46 | 13.52 | -1.31% | 0.54 | 1.29% |
| 2025-10-21 | 13.29 | 13.98 | 13.13 | 13.70 | +3.47% | 1.37 | 3.26% |
| 2025-10-20 | 13.32 | 13.50 | 13.20 | 13.24 | +0.38% | 0.66 | 1.61% |
| 2025-10-17 | 13.51 | 13.69 | 13.18 | 13.19 | -2.66% | 0.55 | 1.32% |
| 2025-10-16 | 13.86 | 13.86 | 13.47 | 13.55 | -1.95% | 0.50 | 1.19% |
| 2025-10-15 | 13.88 | 13.94 | 13.62 | 13.82 | +0.66% | 0.55 | 1.28% |
| 2025-10-14 | 13.73 | 14.37 | 13.62 | 13.73 | +0.51% | 1.12 | 2.59% |
| 2025-10-13 | 13.41 | 13.68 | 13.06 | 13.66 | -0.36% | 0.61 | 1.46% |
| 2025-10-10 | 13.66 | 13.90 | 13.61 | 13.71 | +0.51% | 0.61 | 1.43% |
| 2025-10-09 | 14.05 | 14.08 | 13.62 | 13.64 | -2.57% | 1.08 | 2.53% |
| 2025-09-30 | 14.03 | 14.24 | 14.00 | 14.00 | 0.00% | 0.72 | 1.66% |
| 2025-09-29 | 14.20 | 14.43 | 13.96 | 14.00 | -1.55% | 1.13 | 2.59% |
| 2025-09-26 | 14.44 | 14.44 | 14.12 | 14.22 | -1.73% | 0.67 | 1.51% |
| 2025-09-25 | 14.57 | 14.65 | 14.37 | 14.47 | -0.69% | 0.65 | 1.45% |
| 2025-09-24 | 14.35 | 14.57 | 14.17 | 14.57 | +1.04% | 0.71 | 1.58% |
| 2025-09-23 | 14.68 | 14.85 | 14.11 | 14.42 | -1.90% | 1.12 | 2.51% |
| 2025-09-22 | 14.29 | 14.75 | 14.29 | 14.70 | +2.23% | 0.88 | 1.95% |
| 2025-09-19 | 14.67 | 14.75 | 14.30 | 14.38 | -1.51% | 1.00 | 2.24% |
| 2025-09-18 | 14.76 | 15.14 | 14.49 | 14.60 | -1.48% | 1.36 | 2.95% |