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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.02 | 14.16 | 13.81 | 14.03 | +0.50% | 0.35 | 1.46% |
| 2025-11-19 | 14.06 | 14.23 | 13.74 | 13.96 | -0.64% | 0.40 | 1.66% |
| 2025-11-18 | 14.39 | 14.39 | 13.88 | 14.05 | -1.33% | 0.36 | 1.49% |
| 2025-11-17 | 14.38 | 14.39 | 14.18 | 14.24 | 0.00% | 0.32 | 1.31% |
| 2025-11-14 | 14.21 | 14.57 | 14.16 | 14.24 | +0.56% | 0.44 | 1.76% |
| 2025-11-13 | 14.09 | 14.25 | 13.97 | 14.16 | +0.57% | 0.30 | 1.23% |
| 2025-11-12 | 14.23 | 14.24 | 14.06 | 14.08 | -0.56% | 0.28 | 1.14% |
| 2025-11-11 | 14.22 | 14.22 | 14.02 | 14.16 | 0.00% | 0.33 | 1.33% |
| 2025-11-10 | 14.23 | 14.23 | 13.99 | 14.16 | +0.43% | 0.43 | 1.78% |
| 2025-11-07 | 14.08 | 14.20 | 13.96 | 14.10 | +1.08% | 0.56 | 2.31% |
| 2025-11-06 | 14.01 | 14.15 | 13.80 | 13.95 | -0.21% | 0.42 | 1.73% |
| 2025-11-05 | 13.77 | 14.02 | 13.72 | 13.98 | +0.94% | 0.39 | 1.62% |
| 2025-11-04 | 13.77 | 13.89 | 13.71 | 13.85 | +0.58% | 0.36 | 1.52% |
| 2025-11-03 | 13.61 | 13.78 | 13.60 | 13.77 | +1.25% | 0.32 | 1.36% |
| 2025-10-31 | 13.36 | 13.66 | 13.33 | 13.60 | +1.27% | 0.32 | 1.36% |
| 2025-10-30 | 13.43 | 13.58 | 13.34 | 13.43 | -0.30% | 0.29 | 1.26% |
| 2025-10-29 | 13.83 | 13.83 | 13.40 | 13.47 | -2.60% | 0.32 | 1.39% |
| 2025-10-28 | 13.65 | 13.93 | 13.61 | 13.83 | +1.10% | 0.32 | 1.34% |
| 2025-10-27 | 13.74 | 13.84 | 13.58 | 13.68 | +0.15% | 0.33 | 1.39% |
| 2025-10-24 | 13.74 | 13.82 | 13.62 | 13.66 | -0.51% | 0.25 | 1.07% |