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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 14.21 | 14.38 | 14.02 | 14.38 | +1.55% | 0.75 | 3.07% |
| 2025-08-19 | 14.08 | 14.20 | 14.00 | 14.16 | +0.43% | 0.55 | 2.26% |
| 2025-08-18 | 13.95 | 14.18 | 13.94 | 14.10 | +1.22% | 0.48 | 1.98% |
| 2025-08-15 | 13.80 | 14.03 | 13.80 | 13.93 | +0.07% | 0.45 | 1.87% |
| 2025-08-14 | 14.18 | 14.29 | 13.90 | 13.92 | -1.90% | 0.64 | 2.66% |
| 2025-08-13 | 14.20 | 14.40 | 14.16 | 14.19 | -0.56% | 0.58 | 2.35% |
| 2025-08-12 | 14.46 | 14.49 | 14.26 | 14.27 | -1.31% | 0.58 | 2.33% |
| 2025-08-11 | 14.38 | 14.48 | 14.27 | 14.46 | +0.77% | 0.90 | 3.64% |
| 2025-08-08 | 14.00 | 14.51 | 13.87 | 14.35 | +1.77% | 1.18 | 4.81% |
| 2025-08-07 | 14.48 | 14.48 | 14.07 | 14.10 | -0.14% | 0.69 | 2.82% |
| 2025-08-06 | 14.28 | 14.29 | 13.97 | 14.12 | -0.63% | 0.62 | 2.54% |
| 2025-08-05 | 14.02 | 14.29 | 13.99 | 14.21 | +1.94% | 0.86 | 3.53% |
| 2025-08-04 | 13.91 | 14.06 | 13.70 | 13.94 | -1.55% | 0.71 | 2.96% |
| 2025-08-01 | 14.12 | 14.28 | 14.09 | 14.16 | +0.35% | 0.57 | 2.32% |
| 2025-07-31 | 14.40 | 14.52 | 14.08 | 14.11 | -2.56% | 0.88 | 3.58% |
| 2025-07-30 | 14.70 | 14.92 | 14.35 | 14.48 | -2.43% | 1.13 | 4.49% |
| 2025-07-29 | 14.65 | 14.99 | 14.29 | 14.84 | +0.34% | 1.73 | 6.90% |
| 2025-07-28 | 15.02 | 15.24 | 14.70 | 14.79 | -1.40% | 1.37 | 5.34% |
| 2025-07-25 | 15.99 | 16.03 | 14.85 | 15.00 | -6.25% | 2.33 | 8.93% |
| 2025-07-24 | 15.00 | 16.50 | 14.72 | 16.00 | +4.23% | 3.38 | 12.54% |