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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 8.42 | 8.49 | 8.37 | 8.43 | +0.12% | 2.86 | 1.44% |
| 2025-07-22 | 8.44 | 8.46 | 8.39 | 8.42 | -0.35% | 2.19 | 1.10% |
| 2025-07-21 | 8.40 | 8.46 | 8.38 | 8.45 | +0.36% | 2.50 | 1.26% |
| 2025-07-18 | 8.37 | 8.45 | 8.33 | 8.42 | +0.84% | 2.92 | 1.48% |
| 2025-07-17 | 8.23 | 8.35 | 8.19 | 8.35 | +1.46% | 2.48 | 1.27% |
| 2025-07-16 | 8.21 | 8.32 | 8.19 | 8.23 | +0.24% | 2.20 | 1.13% |
| 2025-07-15 | 8.28 | 8.30 | 8.09 | 8.21 | -1.20% | 3.74 | 1.94% |
| 2025-07-14 | 8.37 | 8.38 | 8.30 | 8.31 | -0.60% | 1.91 | 0.97% |
| 2025-07-11 | 8.27 | 8.39 | 8.23 | 8.36 | +1.09% | 2.93 | 1.49% |
| 2025-07-10 | 8.27 | 8.30 | 8.23 | 8.27 | 0.00% | 1.74 | 0.89% |
| 2025-07-09 | 8.30 | 8.32 | 8.24 | 8.27 | -0.24% | 1.86 | 0.95% |
| 2025-07-08 | 8.26 | 8.34 | 8.25 | 8.29 | +0.61% | 2.64 | 1.35% |
| 2025-07-07 | 8.28 | 8.33 | 8.23 | 8.24 | -0.60% | 1.57 | 0.80% |
| 2025-07-04 | 8.33 | 8.37 | 8.26 | 8.29 | -0.72% | 1.71 | 0.88% |
| 2025-07-03 | 8.34 | 8.42 | 8.32 | 8.35 | -0.12% | 1.51 | 0.77% |
| 2025-07-02 | 8.42 | 8.43 | 8.31 | 8.36 | -1.07% | 1.70 | 0.86% |
| 2025-07-01 | 8.52 | 8.55 | 8.41 | 8.45 | -1.05% | 2.38 | 1.20% |
| 2025-06-30 | 8.37 | 8.71 | 8.37 | 8.54 | +2.15% | 4.60 | 2.28% |
| 2025-06-27 | 8.48 | 8.50 | 8.36 | 8.36 | -0.83% | 2.41 | 1.22% |
| 2025-06-26 | 8.46 | 8.51 | 8.41 | 8.43 | -0.82% | 2.79 | 1.40% |