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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 8.31 | 8.32 | 8.20 | 8.25 | -1.20% | 1.45 | 0.75% |
| 2025-05-26 | 8.22 | 8.40 | 8.20 | 8.35 | +1.83% | 1.81 | 0.92% |
| 2025-05-23 | 8.37 | 8.45 | 8.20 | 8.20 | -2.26% | 1.94 | 0.99% |
| 2025-05-22 | 8.40 | 8.52 | 8.36 | 8.39 | -0.47% | 1.50 | 0.76% |
| 2025-05-21 | 8.48 | 8.49 | 8.41 | 8.43 | -0.47% | 1.25 | 0.63% |
| 2025-05-20 | 8.43 | 8.50 | 8.36 | 8.47 | +0.36% | 1.64 | 0.82% |
| 2025-05-19 | 8.37 | 8.46 | 8.31 | 8.44 | +1.08% | 1.63 | 0.82% |
| 2025-05-16 | 8.30 | 8.42 | 8.28 | 8.35 | +0.60% | 1.70 | 0.86% |
| 2025-05-15 | 8.48 | 8.50 | 8.30 | 8.30 | -2.12% | 1.68 | 0.85% |
| 2025-05-14 | 8.48 | 8.55 | 8.39 | 8.48 | 0.00% | 1.86 | 0.93% |
| 2025-05-13 | 8.63 | 8.64 | 8.47 | 8.48 | -0.70% | 1.67 | 0.83% |
| 2025-05-12 | 8.50 | 8.57 | 8.49 | 8.54 | +1.07% | 1.68 | 0.84% |
| 2025-05-09 | 8.54 | 8.56 | 8.41 | 8.45 | -1.05% | 1.68 | 0.84% |
| 2025-05-08 | 8.49 | 8.57 | 8.44 | 8.54 | +0.83% | 2.00 | 1.00% |
| 2025-05-07 | 8.59 | 8.66 | 8.41 | 8.47 | -0.24% | 2.43 | 1.21% |
| 2025-05-06 | 8.40 | 8.50 | 8.35 | 8.49 | +1.92% | 2.08 | 1.04% |