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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 14.89 | 15.03 | 14.70 | 14.82 | -0.47% | 0.87 | 1.91% |
| 2025-09-16 | 14.70 | 14.89 | 14.49 | 14.89 | +1.29% | 0.97 | 2.12% |
| 2025-09-15 | 15.28 | 15.28 | 14.69 | 14.70 | -2.78% | 1.20 | 2.63% |
| 2025-09-12 | 15.35 | 15.35 | 15.10 | 15.12 | -1.56% | 1.25 | 2.65% |
| 2025-09-11 | 15.01 | 15.45 | 14.91 | 15.36 | +2.13% | 1.72 | 3.65% |
| 2025-09-10 | 14.66 | 15.20 | 14.66 | 15.04 | +2.80% | 1.47 | 3.18% |
| 2025-09-09 | 15.12 | 15.16 | 14.61 | 14.63 | -3.24% | 1.33 | 2.90% |
| 2025-09-08 | 15.01 | 15.27 | 14.90 | 15.12 | +0.93% | 1.13 | 2.42% |
| 2025-09-05 | 14.66 | 14.99 | 14.42 | 14.98 | +2.18% | 1.31 | 2.86% |
| 2025-09-04 | 15.28 | 15.31 | 14.49 | 14.66 | -4.43% | 1.76 | 3.81% |
| 2025-09-03 | 15.19 | 15.67 | 14.97 | 15.34 | +1.32% | 2.33 | 4.91% |
| 2025-09-02 | 15.90 | 15.90 | 14.94 | 15.14 | -4.90% | 2.09 | 4.42% |
| 2025-09-01 | 15.57 | 16.00 | 15.25 | 15.92 | +2.38% | 2.53 | 5.24% |
| 2025-08-29 | 16.61 | 16.65 | 15.51 | 15.55 | -7.82% | 4.46 | 9.04% |
| 2025-08-28 | 16.42 | 16.93 | 16.05 | 16.87 | +0.66% | 4.65 | 9.10% |
| 2025-08-27 | 17.65 | 18.65 | 16.35 | 16.76 | -7.35% | 6.73 | 12.31% |
| 2025-08-26 | 17.20 | 18.97 | 16.60 | 18.09 | +4.27% | 7.66 | 13.96% |
| 2025-08-25 | 16.00 | 17.59 | 15.51 | 17.35 | +6.31% | 6.96 | 13.64% |
| 2025-08-22 | 16.23 | 16.84 | 16.02 | 16.32 | -3.37% | 6.14 | 12.16% |
| 2025-08-21 | 15.73 | 17.63 | 15.16 | 16.89 | +4.58% | 7.97 | 15.90% |