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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 18.00 | 18.00 | 15.32 | 15.35 | -9.81% | 4.11 | 14.73% |
| 2025-07-22 | 16.12 | 17.02 | 15.97 | 17.02 | +10.02% | 3.28 | 11.47% |
| 2025-07-21 | 14.35 | 15.47 | 14.28 | 15.47 | +10.03% | 3.20 | 12.41% |
| 2025-07-18 | 14.32 | 14.34 | 14.03 | 14.06 | -1.75% | 1.39 | 5.70% |
| 2025-07-17 | 14.22 | 14.41 | 14.17 | 14.31 | -0.97% | 1.76 | 7.16% |
| 2025-07-16 | 14.80 | 14.98 | 14.33 | 14.45 | -6.65% | 3.08 | 12.22% |
| 2025-07-15 | 15.70 | 16.73 | 15.39 | 15.48 | -9.42% | 4.22 | 15.47% |
| 2025-07-14 | 18.33 | 18.88 | 17.09 | 17.09 | -10.01% | 5.66 | 18.48% |
| 2025-07-11 | 18.99 | 18.99 | 15.53 | 18.99 | +10.02% | 6.35 | 22.03% |
| 2025-07-10 | 17.26 | 17.26 | 17.26 | 17.26 | +10.01% | 0.30 | 1.02% |
| 2025-07-09 | 15.69 | 15.69 | 15.69 | 15.69 | +10.03% | 0.69 | 2.55% |
| 2025-07-08 | 14.26 | 14.26 | 14.26 | 14.26 | +10.03% | 0.37 | 1.50% |
| 2025-07-07 | 11.72 | 12.96 | 11.72 | 12.96 | +10.02% | 0.84 | 3.80% |
| 2025-07-04 | 12.07 | 12.12 | 11.77 | 11.78 | -1.67% | 0.27 | 1.31% |
| 2025-07-03 | 11.93 | 12.01 | 11.82 | 11.98 | +0.50% | 0.31 | 1.53% |
| 2025-07-02 | 11.85 | 12.10 | 11.72 | 11.92 | +1.53% | 0.39 | 1.93% |
| 2025-07-01 | 11.86 | 11.86 | 11.71 | 11.74 | 0.00% | 0.18 | 0.90% |
| 2025-06-30 | 11.66 | 11.81 | 11.63 | 11.74 | +0.43% | 0.27 | 1.35% |
| 2025-06-27 | 11.77 | 11.78 | 11.57 | 11.69 | +0.52% | 0.20 | 0.98% |
| 2025-06-26 | 11.62 | 11.68 | 11.54 | 11.63 | +0.09% | 0.17 | 0.84% |