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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 11.71 | 11.75 | 11.56 | 11.62 | -0.34% | 0.30 | 1.49% |
| 2025-06-24 | 11.33 | 11.67 | 11.33 | 11.66 | +2.73% | 0.24 | 1.19% |
| 2025-06-23 | 11.00 | 11.38 | 11.00 | 11.35 | +1.79% | 0.18 | 0.93% |
| 2025-06-20 | 11.17 | 11.34 | 11.14 | 11.15 | -0.27% | 0.16 | 0.82% |
| 2025-06-19 | 11.42 | 11.51 | 11.14 | 11.18 | -2.10% | 0.24 | 1.25% |
| 2025-06-18 | 11.49 | 11.63 | 11.39 | 11.42 | -1.47% | 0.26 | 1.31% |
| 2025-06-17 | 11.65 | 11.90 | 11.48 | 11.59 | 0.00% | 0.34 | 1.71% |
| 2025-06-16 | 11.50 | 11.68 | 11.50 | 11.59 | +0.78% | 0.28 | 1.41% |
| 2025-06-13 | 11.77 | 11.85 | 11.45 | 11.50 | -2.79% | 0.51 | 2.58% |
| 2025-06-12 | 12.07 | 12.07 | 11.81 | 11.83 | -1.91% | 0.46 | 2.25% |
| 2025-06-11 | 12.01 | 12.06 | 11.85 | 12.06 | -0.08% | 0.56 | 2.70% |
| 2025-06-10 | 12.12 | 12.17 | 11.86 | 12.07 | -1.95% | 1.05 | 5.07% |
| 2025-06-09 | 12.70 | 12.70 | 12.05 | 12.31 | -3.75% | 1.72 | 8.13% |
| 2025-06-06 | 11.63 | 12.79 | 11.60 | 12.79 | +9.97% | 0.83 | 3.87% |
| 2025-06-05 | 11.81 | 11.96 | 11.61 | 11.63 | -2.76% | 0.32 | 1.58% |
| 2025-06-04 | 11.74 | 12.19 | 11.60 | 11.96 | +2.48% | 0.38 | 1.85% |
| 2025-06-03 | 11.71 | 11.85 | 11.62 | 11.67 | -0.34% | 0.20 | 0.99% |
| 2025-05-30 | 11.80 | 11.97 | 11.67 | 11.71 | -1.18% | 0.24 | 1.17% |
| 2025-05-29 | 11.52 | 11.88 | 11.44 | 11.85 | +2.95% | 0.30 | 1.50% |
| 2025-05-28 | 11.57 | 11.57 | 11.45 | 11.51 | -0.17% | 0.15 | 0.74% |