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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 13.67 | 13.73 | 13.50 | 13.73 | +0.15% | 0.32 | 1.36% |
| 2025-10-22 | 13.65 | 13.73 | 13.57 | 13.71 | +0.44% | 0.34 | 1.46% |
| 2025-10-21 | 13.36 | 13.65 | 13.30 | 13.65 | +2.40% | 0.37 | 1.61% |
| 2025-10-20 | 13.24 | 13.36 | 13.18 | 13.33 | +0.68% | 0.23 | 1.01% |
| 2025-10-17 | 13.19 | 13.39 | 13.09 | 13.24 | +0.23% | 0.31 | 1.36% |
| 2025-10-16 | 13.23 | 13.49 | 13.13 | 13.21 | -1.27% | 0.26 | 1.16% |
| 2025-10-15 | 13.39 | 13.53 | 13.28 | 13.38 | -0.15% | 0.30 | 1.29% |
| 2025-10-14 | 13.27 | 13.45 | 13.23 | 13.40 | +0.98% | 0.32 | 1.37% |
| 2025-10-13 | 13.10 | 13.35 | 12.50 | 13.27 | -0.82% | 0.37 | 1.66% |
| 2025-10-10 | 13.15 | 13.48 | 13.05 | 13.38 | +1.36% | 0.31 | 1.35% |
| 2025-10-09 | 13.28 | 13.41 | 13.16 | 13.20 | -0.60% | 0.23 | 0.99% |
| 2025-09-30 | 13.38 | 13.38 | 13.26 | 13.28 | -0.60% | 0.14 | 0.59% |
| 2025-09-29 | 13.17 | 13.36 | 12.88 | 13.36 | +1.52% | 0.22 | 0.97% |
| 2025-09-26 | 13.15 | 13.39 | 13.07 | 13.16 | -0.15% | 0.23 | 1.03% |
| 2025-09-25 | 13.42 | 13.57 | 13.15 | 13.18 | -1.20% | 0.25 | 1.09% |
| 2025-09-24 | 13.12 | 13.40 | 12.71 | 13.34 | +1.68% | 0.28 | 1.25% |
| 2025-09-23 | 13.33 | 13.39 | 12.67 | 13.12 | -1.35% | 0.38 | 1.69% |
| 2025-09-22 | 13.49 | 13.49 | 13.21 | 13.30 | -1.41% | 0.21 | 0.92% |
| 2025-09-19 | 13.48 | 13.59 | 13.28 | 13.49 | +0.75% | 0.24 | 1.04% |
| 2025-09-18 | 13.75 | 13.85 | 13.31 | 13.39 | -2.90% | 0.34 | 1.45% |