四维图新 sz.002405
9.55
+0.95%
2026-05-25
深圳证券交易所
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 9.50 | 9.72 | 9.45 | 9.55 | +0.95% | 8.48 | 3.75% |
| 2026-05-22 | 9.63 | 9.69 | 9.35 | 9.46 | -0.73% | 9.19 | 4.11% |
| 2026-05-21 | 9.52 | 9.88 | 9.47 | 9.53 | +1.82% | 12.67 | 5.54% |
| 2026-05-20 | 9.45 | 9.68 | 9.33 | 9.36 | -1.68% | 6.14 | 2.75% |
| 2026-05-19 | 9.18 | 9.83 | 9.16 | 9.52 | +4.04% | 7.88 | 3.51% |
| 2026-05-18 | 8.92 | 9.26 | 8.88 | 9.15 | +2.46% | 5.11 | 2.38% |
| 2026-05-15 | 9.29 | 9.40 | 8.91 | 8.93 | -3.88% | 7.31 | 3.42% |
| 2026-05-14 | 9.69 | 9.72 | 9.27 | 9.29 | -3.93% | 6.45 | 2.90% |
| 2026-05-13 | 9.50 | 9.69 | 9.39 | 9.67 | +1.36% | 6.82 | 3.03% |
| 2026-05-12 | 9.40 | 9.68 | 9.35 | 9.54 | +1.49% | 8.21 | 3.66% |
| 2026-05-11 | 9.45 | 9.48 | 9.31 | 9.40 | -0.21% | 4.68 | 2.12% |
| 2026-05-08 | 9.39 | 9.49 | 9.33 | 9.42 | +0.43% | 4.47 | 2.02% |
| 2026-05-07 | 9.42 | 9.45 | 9.29 | 9.38 | -0.21% | 5.07 | 2.30% |
| 2026-05-06 | 9.09 | 9.58 | 9.08 | 9.40 | +4.10% | 8.78 | 3.97% |
| 2026-04-30 | 8.90 | 9.05 | 8.80 | 9.03 | +1.46% | 4.73 | 2.24% |
| 2026-04-29 | 8.75 | 8.96 | 8.72 | 8.90 | +1.71% | 4.27 | 2.04% |
| 2026-04-28 | 9.01 | 9.02 | 8.68 | 8.75 | -3.31% | 5.39 | 2.60% |
| 2026-04-27 | 9.05 | 9.10 | 8.87 | 9.05 | 0.00% | 4.21 | 1.99% |
| 2026-04-24 | 9.08 | 9.15 | 8.96 | 9.05 | -1.31% | 4.17 | 1.96% |
| 2026-04-23 | 9.20 | 9.32 | 9.10 | 9.17 | -0.22% | 5.09 | 2.35% |