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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 12.61 | 12.95 | 12.61 | 12.95 | +2.21% | 0.46 | 2.10% |
| 2026-01-16 | 12.84 | 12.89 | 12.58 | 12.67 | -1.25% | 0.42 | 1.92% |
| 2026-01-15 | 12.83 | 12.93 | 12.72 | 12.83 | +0.08% | 0.39 | 1.75% |
| 2026-01-14 | 12.98 | 13.10 | 12.70 | 12.82 | -1.31% | 0.62 | 2.77% |
| 2026-01-13 | 12.93 | 13.27 | 12.79 | 12.99 | +0.62% | 0.76 | 3.37% |
| 2026-01-12 | 13.01 | 13.01 | 12.84 | 12.91 | +0.62% | 0.57 | 2.56% |
| 2026-01-09 | 12.76 | 13.00 | 12.65 | 12.83 | +1.42% | 0.57 | 2.57% |
| 2026-01-08 | 12.52 | 12.72 | 12.52 | 12.65 | +0.72% | 0.47 | 2.17% |
| 2026-01-07 | 12.59 | 12.76 | 12.50 | 12.56 | -0.08% | 0.58 | 2.66% |
| 2026-01-06 | 12.63 | 12.76 | 12.43 | 12.57 | -0.40% | 0.81 | 3.71% |
| 2026-01-05 | 12.93 | 12.99 | 12.55 | 12.62 | -4.03% | 1.22 | 5.55% |
| 2025-12-31 | 12.02 | 13.88 | 11.97 | 13.15 | -1.13% | 2.19 | 10.27% |
| 2025-12-30 | 13.30 | 13.50 | 13.30 | 13.30 | -10.01% | 0.64 | 2.81% |
| 2025-12-29 | 13.87 | 15.26 | 13.77 | 14.78 | +6.56% | 3.47 | 13.61% |
| 2025-12-26 | 13.85 | 13.90 | 13.72 | 13.87 | -0.22% | 0.48 | 2.01% |
| 2025-12-25 | 13.57 | 14.29 | 13.57 | 13.90 | +2.21% | 1.11 | 4.63% |
| 2025-12-24 | 13.56 | 13.67 | 13.40 | 13.60 | +0.52% | 0.31 | 1.34% |
| 2025-12-23 | 13.35 | 13.54 | 13.30 | 13.53 | +0.89% | 0.43 | 1.86% |
| 2025-12-22 | 13.30 | 13.51 | 13.18 | 13.41 | +0.83% | 0.47 | 2.06% |
| 2025-12-19 | 13.05 | 13.38 | 12.99 | 13.30 | +2.23% | 0.47 | 2.08% |