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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 8.35 | 8.52 | 8.35 | 8.50 | +1.92% | 4.76 | 2.39% |
| 2025-06-24 | 8.17 | 8.35 | 8.15 | 8.34 | +3.99% | 4.29 | 2.20% |
| 2025-06-23 | 7.84 | 8.04 | 7.81 | 8.02 | +1.65% | 1.85 | 0.99% |
| 2025-06-20 | 7.99 | 8.04 | 7.86 | 7.89 | -1.25% | 1.62 | 0.87% |
| 2025-06-19 | 8.09 | 8.13 | 7.97 | 7.99 | -0.99% | 1.78 | 0.94% |
| 2025-06-18 | 8.12 | 8.14 | 8.04 | 8.07 | -0.74% | 1.38 | 0.73% |
| 2025-06-17 | 8.14 | 8.17 | 8.09 | 8.13 | 0.00% | 1.51 | 0.79% |
| 2025-06-16 | 8.07 | 8.16 | 8.05 | 8.13 | +0.12% | 1.53 | 0.80% |
| 2025-06-13 | 8.28 | 8.29 | 8.11 | 8.12 | -2.17% | 2.85 | 1.48% |
| 2025-06-12 | 8.28 | 8.38 | 8.22 | 8.30 | +0.12% | 1.89 | 0.97% |
| 2025-06-11 | 8.27 | 8.37 | 8.26 | 8.29 | +0.24% | 1.92 | 0.98% |
| 2025-06-10 | 8.44 | 8.50 | 8.22 | 8.27 | -2.59% | 3.53 | 1.80% |
| 2025-06-09 | 8.46 | 8.51 | 8.42 | 8.49 | +0.35% | 1.96 | 0.98% |
| 2025-06-06 | 8.56 | 8.58 | 8.44 | 8.46 | -1.40% | 2.47 | 1.24% |
| 2025-06-05 | 8.56 | 8.67 | 8.48 | 8.58 | +0.12% | 3.42 | 1.70% |
| 2025-06-04 | 8.74 | 8.79 | 8.53 | 8.57 | +1.66% | 5.64 | 2.78% |
| 2025-06-03 | 8.46 | 8.52 | 8.42 | 8.43 | -0.94% | 2.47 | 1.24% |
| 2025-05-30 | 8.60 | 8.63 | 8.47 | 8.51 | -1.16% | 2.78 | 1.39% |
| 2025-05-29 | 8.25 | 8.69 | 8.25 | 8.61 | +4.11% | 6.39 | 3.16% |
| 2025-05-28 | 8.25 | 8.60 | 8.24 | 8.27 | +0.24% | 3.40 | 1.73% |