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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 11.43 | 11.56 | 11.37 | 11.53 | +0.35% | 0.18 | 0.92% |
| 2025-05-26 | 11.23 | 11.50 | 11.12 | 11.49 | +2.32% | 0.29 | 1.46% |
| 2025-05-23 | 11.36 | 11.40 | 11.08 | 11.23 | -0.27% | 0.19 | 0.98% |
| 2025-05-22 | 11.41 | 11.53 | 11.20 | 11.26 | -2.09% | 0.16 | 0.82% |
| 2025-05-21 | 11.60 | 11.60 | 11.31 | 11.50 | +0.09% | 0.24 | 1.23% |
| 2025-05-20 | 11.39 | 11.51 | 11.26 | 11.49 | +0.88% | 0.20 | 1.02% |
| 2025-05-19 | 11.13 | 11.49 | 11.09 | 11.39 | +2.71% | 0.27 | 1.40% |
| 2025-05-16 | 11.16 | 11.18 | 11.01 | 11.09 | +0.82% | 0.21 | 1.12% |
| 2025-05-15 | 10.86 | 11.12 | 10.86 | 11.00 | +0.64% | 0.20 | 1.04% |
| 2025-05-14 | 11.31 | 11.31 | 10.88 | 10.93 | -1.09% | 0.23 | 1.19% |
| 2025-05-13 | 11.16 | 11.16 | 10.96 | 11.05 | -0.45% | 0.18 | 0.94% |
| 2025-05-12 | 11.09 | 11.27 | 10.94 | 11.10 | 0.00% | 0.30 | 1.56% |
| 2025-05-09 | 11.11 | 11.44 | 10.95 | 11.10 | +0.18% | 0.54 | 2.79% |
| 2025-05-08 | 10.87 | 11.08 | 10.71 | 11.08 | +1.93% | 0.26 | 1.38% |
| 2025-05-07 | 10.78 | 10.97 | 10.75 | 10.87 | +2.07% | 0.22 | 1.16% |
| 2025-05-06 | 10.53 | 10.70 | 10.50 | 10.65 | +2.11% | 0.24 | 1.32% |