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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 13.91 | 14.00 | 13.76 | 13.79 | -0.79% | 0.25 | 1.04% |
| 2025-09-16 | 13.79 | 13.92 | 13.76 | 13.90 | +0.65% | 0.27 | 1.12% |
| 2025-09-15 | 13.89 | 13.90 | 13.65 | 13.81 | -0.14% | 0.20 | 0.85% |
| 2025-09-12 | 13.88 | 13.88 | 13.65 | 13.83 | -0.36% | 0.31 | 1.31% |
| 2025-09-11 | 13.84 | 13.88 | 13.55 | 13.88 | +0.29% | 0.32 | 1.37% |
| 2025-09-10 | 13.74 | 13.96 | 13.66 | 13.84 | +0.65% | 0.28 | 1.19% |
| 2025-09-09 | 13.97 | 13.97 | 13.61 | 13.75 | -1.57% | 0.42 | 1.75% |
| 2025-09-08 | 13.55 | 14.07 | 13.55 | 13.97 | +2.95% | 0.54 | 2.26% |
| 2025-09-05 | 13.44 | 13.60 | 13.21 | 13.57 | +0.97% | 0.39 | 1.70% |
| 2025-09-04 | 13.30 | 13.61 | 13.14 | 13.44 | +2.28% | 0.60 | 2.60% |
| 2025-09-03 | 13.63 | 13.63 | 13.11 | 13.14 | -2.81% | 0.29 | 1.25% |
| 2025-09-02 | 13.65 | 13.68 | 13.36 | 13.52 | -0.59% | 0.44 | 1.87% |
| 2025-09-01 | 13.44 | 13.79 | 13.42 | 13.60 | +1.34% | 0.43 | 1.81% |
| 2025-08-29 | 13.66 | 13.80 | 13.42 | 13.42 | -1.32% | 0.50 | 2.14% |
| 2025-08-28 | 13.90 | 14.08 | 13.12 | 13.60 | -2.30% | 0.88 | 3.76% |
| 2025-08-27 | 14.41 | 14.46 | 13.90 | 13.92 | -3.33% | 0.73 | 2.99% |
| 2025-08-26 | 14.31 | 14.40 | 14.18 | 14.40 | +0.63% | 0.50 | 2.03% |
| 2025-08-25 | 14.35 | 14.42 | 14.18 | 14.31 | +0.07% | 0.55 | 2.21% |
| 2025-08-22 | 14.39 | 14.42 | 14.14 | 14.30 | -0.07% | 0.65 | 2.66% |
| 2025-08-21 | 14.45 | 14.57 | 14.22 | 14.31 | -0.49% | 0.86 | 3.48% |