四方新材 sh.605122
14.23
-0.70%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 14.21 | 14.45 | 14.06 | 14.23 | -0.70% | 0.39 | 1.60% |
| 2026-05-22 | 14.03 | 14.47 | 13.78 | 14.33 | +2.50% | 0.45 | 1.85% |
| 2026-05-21 | 14.36 | 14.55 | 13.85 | 13.98 | -2.51% | 0.43 | 1.74% |
| 2026-05-20 | 14.53 | 14.56 | 14.21 | 14.34 | -1.71% | 0.34 | 1.38% |
| 2026-05-19 | 14.69 | 14.78 | 14.36 | 14.59 | -0.34% | 0.32 | 1.28% |
| 2026-05-18 | 14.55 | 14.68 | 14.29 | 14.64 | +1.24% | 0.47 | 1.90% |
| 2026-05-15 | 14.76 | 14.79 | 14.45 | 14.46 | -1.70% | 0.39 | 1.57% |
| 2026-05-14 | 14.56 | 14.88 | 14.53 | 14.71 | +0.14% | 0.45 | 1.79% |
| 2026-05-13 | 14.72 | 14.94 | 14.56 | 14.69 | -0.07% | 0.44 | 1.73% |
| 2026-05-12 | 15.01 | 15.02 | 14.60 | 14.70 | -2.26% | 0.53 | 2.09% |
| 2026-05-11 | 14.97 | 15.19 | 14.87 | 15.04 | +1.14% | 0.68 | 2.64% |
| 2026-05-08 | 14.79 | 14.95 | 14.54 | 14.87 | +0.81% | 0.58 | 2.28% |
| 2026-05-07 | 14.65 | 14.96 | 14.57 | 14.75 | +0.68% | 0.90 | 3.52% |
| 2026-05-06 | 14.80 | 15.05 | 14.56 | 14.65 | -0.48% | 1.23 | 4.81% |
| 2026-04-30 | 14.01 | 15.18 | 14.01 | 14.72 | +6.51% | 1.56 | 6.13% |
| 2026-04-29 | 13.83 | 14.00 | 13.71 | 13.82 | -0.14% | 0.61 | 2.53% |
| 2026-04-28 | 13.90 | 14.04 | 13.72 | 13.84 | -0.43% | 0.57 | 2.40% |
| 2026-04-27 | 13.78 | 13.97 | 13.47 | 13.90 | -0.07% | 0.66 | 2.77% |
| 2026-04-24 | 13.41 | 14.00 | 13.41 | 13.91 | +2.20% | 1.14 | 4.83% |
| 2026-04-23 | 13.06 | 13.89 | 12.87 | 13.61 | +4.85% | 0.98 | 4.26% |