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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 14.00 | 14.29 | 13.99 | 14.25 | +2.00% | 0.39 | 1.60% |
| 2026-02-13 | 13.90 | 14.07 | 13.84 | 13.97 | +0.58% | 0.30 | 1.23% |
| 2026-02-12 | 14.02 | 14.03 | 13.80 | 13.89 | -0.93% | 0.35 | 1.46% |
| 2026-02-11 | 13.95 | 14.07 | 13.86 | 14.02 | +0.57% | 0.31 | 1.27% |
| 2026-02-10 | 13.95 | 14.07 | 13.85 | 13.94 | 0.00% | 0.38 | 1.56% |
| 2026-02-09 | 14.09 | 14.12 | 13.85 | 13.94 | -0.21% | 0.34 | 1.41% |
| 2026-02-06 | 13.76 | 14.05 | 13.76 | 13.97 | +0.72% | 0.45 | 1.88% |
| 2026-02-05 | 14.00 | 14.06 | 13.80 | 13.87 | +0.14% | 0.32 | 1.35% |
| 2026-02-04 | 13.70 | 13.95 | 13.64 | 13.85 | +1.17% | 0.36 | 1.52% |
| 2026-02-03 | 13.58 | 13.81 | 13.45 | 13.69 | +1.71% | 0.36 | 1.54% |
| 2026-02-02 | 13.59 | 13.75 | 13.41 | 13.46 | -0.96% | 0.44 | 1.87% |
| 2026-01-30 | 13.36 | 13.62 | 13.31 | 13.59 | +1.72% | 0.51 | 2.19% |
| 2026-01-29 | 13.37 | 13.64 | 13.25 | 13.36 | -0.67% | 0.39 | 1.70% |
| 2026-01-28 | 13.62 | 13.69 | 13.38 | 13.45 | -0.74% | 0.46 | 1.97% |
| 2026-01-27 | 13.70 | 13.75 | 13.29 | 13.55 | -3.76% | 0.85 | 3.66% |
| 2026-01-26 | 13.93 | 14.08 | 13.59 | 14.08 | +2.18% | 0.67 | 2.81% |
| 2026-01-23 | 13.57 | 13.80 | 13.51 | 13.78 | +1.55% | 0.53 | 2.23% |
| 2026-01-22 | 13.32 | 13.58 | 13.26 | 13.57 | +1.95% | 0.46 | 1.96% |
| 2026-01-21 | 13.10 | 13.36 | 13.03 | 13.31 | +0.99% | 0.41 | 1.80% |
| 2026-01-20 | 13.03 | 13.24 | 12.91 | 13.18 | +1.78% | 0.53 | 2.34% |