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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 12.65 | 13.26 | 12.46 | 13.01 | +2.44% | 0.78 | 3.45% |
| 2025-12-17 | 12.70 | 12.79 | 12.42 | 12.70 | -1.01% | 1.00 | 4.61% |
| 2025-12-16 | 12.72 | 14.03 | 12.71 | 12.83 | +0.63% | 1.26 | 5.61% |
| 2025-12-15 | 12.50 | 12.77 | 12.49 | 12.75 | +1.11% | 0.34 | 1.54% |
| 2025-12-12 | 12.58 | 12.84 | 12.41 | 12.61 | -0.24% | 0.38 | 1.73% |
| 2025-12-11 | 12.80 | 12.83 | 12.58 | 12.64 | -1.10% | 0.33 | 1.50% |
| 2025-12-10 | 12.85 | 12.98 | 12.73 | 12.78 | -0.93% | 0.26 | 1.18% |
| 2025-12-09 | 13.12 | 13.12 | 12.87 | 12.90 | -1.07% | 0.18 | 0.81% |
| 2025-12-08 | 13.17 | 13.18 | 13.02 | 13.04 | -0.08% | 0.29 | 1.28% |
| 2025-12-05 | 12.70 | 13.09 | 12.70 | 13.05 | +2.27% | 0.36 | 1.61% |
| 2025-12-04 | 13.10 | 13.10 | 12.72 | 12.76 | -2.07% | 0.27 | 1.21% |
| 2025-12-03 | 13.26 | 13.28 | 12.92 | 13.03 | -1.73% | 0.31 | 1.36% |
| 2025-12-02 | 13.22 | 13.28 | 12.87 | 13.26 | +0.99% | 0.35 | 1.54% |
| 2025-12-01 | 13.33 | 13.49 | 13.12 | 13.13 | -1.13% | 0.42 | 1.84% |
| 2025-11-28 | 13.02 | 13.30 | 12.89 | 13.28 | +2.63% | 0.47 | 2.06% |
| 2025-11-27 | 13.39 | 13.39 | 12.81 | 12.94 | -1.97% | 0.65 | 2.91% |
| 2025-11-26 | 13.49 | 13.83 | 13.20 | 13.20 | -2.08% | 0.87 | 3.75% |
| 2025-11-25 | 14.06 | 15.14 | 13.43 | 13.48 | -3.65% | 1.88 | 7.83% |
| 2025-11-24 | 13.28 | 14.01 | 13.22 | 13.99 | +6.07% | 0.79 | 3.36% |
| 2025-11-21 | 13.95 | 14.08 | 13.15 | 13.19 | -5.99% | 0.55 | 2.35% |