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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 8.88 | 9.04 | 8.78 | 9.04 | +1.69% | 5.61 | 2.67% |
| 2025-08-19 | 8.88 | 8.96 | 8.84 | 8.89 | +0.45% | 4.71 | 2.25% |
| 2025-08-18 | 8.71 | 8.93 | 8.71 | 8.85 | +1.84% | 5.59 | 2.68% |
| 2025-08-15 | 8.64 | 8.73 | 8.61 | 8.69 | +0.23% | 4.77 | 2.34% |
| 2025-08-14 | 8.79 | 8.87 | 8.64 | 8.67 | -1.25% | 5.25 | 2.54% |
| 2025-08-13 | 8.58 | 8.96 | 8.54 | 8.78 | +2.45% | 7.42 | 3.58% |
| 2025-08-12 | 8.55 | 8.61 | 8.49 | 8.57 | +0.35% | 2.87 | 1.43% |
| 2025-08-11 | 8.49 | 8.57 | 8.48 | 8.54 | +0.71% | 2.23 | 1.11% |
| 2025-08-08 | 8.60 | 8.63 | 8.47 | 8.48 | -1.85% | 2.77 | 1.38% |
| 2025-08-07 | 8.63 | 8.66 | 8.56 | 8.64 | -0.12% | 2.60 | 1.28% |
| 2025-08-06 | 8.53 | 8.66 | 8.50 | 8.65 | +1.41% | 3.16 | 1.56% |
| 2025-08-05 | 8.53 | 8.57 | 8.49 | 8.53 | -0.12% | 1.98 | 0.99% |
| 2025-08-04 | 8.46 | 8.54 | 8.44 | 8.54 | +0.23% | 1.91 | 0.96% |
| 2025-08-01 | 8.46 | 8.56 | 8.36 | 8.52 | +1.43% | 3.17 | 1.59% |
| 2025-07-31 | 8.48 | 8.55 | 8.36 | 8.40 | -0.94% | 2.72 | 1.37% |
| 2025-07-30 | 8.56 | 8.59 | 8.43 | 8.48 | -1.17% | 2.55 | 1.27% |
| 2025-07-29 | 8.55 | 8.59 | 8.45 | 8.58 | +0.47% | 2.76 | 1.37% |
| 2025-07-28 | 8.69 | 8.71 | 8.54 | 8.54 | -1.04% | 3.19 | 1.57% |
| 2025-07-25 | 8.59 | 8.69 | 8.52 | 8.63 | +1.29% | 3.85 | 1.90% |
| 2025-07-24 | 8.40 | 8.53 | 8.39 | 8.52 | +1.07% | 2.62 | 1.31% |