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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 12.28 | 12.73 | 12.05 | 12.70 | +5.66% | 0.40 | 1.89% |
| 2026-03-23 | 12.64 | 12.87 | 11.89 | 12.02 | -6.53% | 0.45 | 2.12% |
| 2026-03-20 | 13.38 | 13.48 | 12.82 | 12.86 | -3.67% | 0.34 | 1.50% |
| 2026-03-19 | 13.65 | 13.81 | 13.23 | 13.35 | -3.26% | 0.28 | 1.22% |
| 2026-03-18 | 13.55 | 13.82 | 13.45 | 13.80 | +1.62% | 0.26 | 1.10% |
| 2026-03-17 | 13.90 | 14.00 | 13.50 | 13.58 | -1.74% | 0.34 | 1.44% |
| 2026-03-16 | 13.83 | 14.04 | 13.71 | 13.82 | -0.14% | 0.32 | 1.35% |
| 2026-03-13 | 13.57 | 14.04 | 13.51 | 13.84 | +1.62% | 0.34 | 1.44% |
| 2026-03-12 | 13.87 | 13.97 | 13.54 | 13.62 | -1.80% | 0.24 | 1.04% |
| 2026-03-11 | 13.93 | 14.17 | 13.75 | 13.87 | -1.00% | 0.28 | 1.17% |
| 2026-03-10 | 14.01 | 14.08 | 13.80 | 14.01 | +1.74% | 0.22 | 0.91% |
| 2026-03-09 | 13.74 | 13.84 | 13.53 | 13.77 | -1.01% | 0.29 | 1.22% |
| 2026-03-06 | 13.39 | 13.93 | 13.36 | 13.91 | +3.81% | 0.31 | 1.33% |
| 2026-03-05 | 13.30 | 13.70 | 13.30 | 13.40 | +1.36% | 0.32 | 1.36% |
| 2026-03-04 | 13.26 | 13.65 | 13.08 | 13.22 | -1.49% | 0.31 | 1.33% |
| 2026-03-03 | 13.63 | 13.90 | 13.41 | 13.42 | -1.61% | 0.39 | 1.68% |
| 2026-03-02 | 13.99 | 14.15 | 13.54 | 13.64 | -3.81% | 0.44 | 1.85% |
| 2026-02-27 | 14.21 | 14.38 | 14.12 | 14.18 | -0.77% | 0.28 | 1.13% |
| 2026-02-26 | 14.29 | 14.39 | 14.19 | 14.29 | 0.00% | 0.30 | 1.21% |
| 2026-02-25 | 14.25 | 14.45 | 14.16 | 14.29 | +0.28% | 0.44 | 1.80% |