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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 13.05 | 13.09 | 12.89 | 12.98 | -0.61% | 0.16 | 0.70% |
| 2026-04-21 | 13.04 | 13.14 | 12.91 | 13.06 | +0.08% | 0.25 | 1.11% |
| 2026-04-20 | 12.92 | 13.08 | 12.78 | 13.05 | +1.56% | 0.19 | 0.87% |
| 2026-04-17 | 12.88 | 13.00 | 12.76 | 12.85 | -0.70% | 0.25 | 1.15% |
| 2026-04-16 | 12.72 | 13.00 | 12.60 | 12.94 | +1.73% | 0.24 | 1.09% |
| 2026-04-15 | 13.10 | 13.10 | 12.59 | 12.72 | -0.24% | 0.27 | 1.21% |
| 2026-04-14 | 12.88 | 12.91 | 12.44 | 12.75 | -0.47% | 0.26 | 1.18% |
| 2026-04-13 | 12.65 | 12.88 | 12.65 | 12.81 | -0.08% | 0.20 | 0.91% |
| 2026-04-10 | 12.92 | 13.02 | 12.69 | 12.82 | +0.39% | 0.28 | 1.26% |
| 2026-04-09 | 13.09 | 13.11 | 12.70 | 12.77 | -2.15% | 0.25 | 1.12% |
| 2026-04-08 | 13.08 | 13.11 | 12.81 | 13.05 | +2.43% | 0.25 | 1.11% |
| 2026-04-07 | 12.20 | 12.84 | 12.12 | 12.74 | +4.17% | 0.41 | 1.87% |
| 2026-04-03 | 12.95 | 13.19 | 12.13 | 12.23 | -5.71% | 0.45 | 2.12% |
| 2026-04-02 | 13.33 | 13.42 | 12.87 | 12.97 | -2.48% | 0.26 | 1.13% |
| 2026-04-01 | 13.68 | 13.68 | 13.19 | 13.30 | +0.53% | 0.26 | 1.14% |
| 2026-03-31 | 13.18 | 13.70 | 13.16 | 13.23 | -0.38% | 0.48 | 2.07% |
| 2026-03-30 | 13.09 | 13.30 | 12.88 | 13.28 | +1.45% | 0.24 | 1.04% |
| 2026-03-27 | 12.48 | 13.10 | 12.48 | 13.09 | +2.67% | 0.26 | 1.16% |
| 2026-03-26 | 12.97 | 13.18 | 12.70 | 12.75 | -2.45% | 0.23 | 1.06% |
| 2026-03-25 | 12.79 | 13.15 | 12.70 | 13.07 | +2.91% | 0.27 | 1.21% |