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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 9.11 | 9.21 | 9.04 | 9.19 | +0.99% | 3.72 | 1.72% |
| 2026-04-21 | 9.20 | 9.26 | 9.06 | 9.10 | -1.83% | 3.81 | 1.77% |
| 2026-04-20 | 9.20 | 9.29 | 9.15 | 9.27 | +1.64% | 5.08 | 2.33% |
| 2026-04-17 | 9.09 | 9.16 | 9.00 | 9.12 | -0.22% | 4.04 | 1.89% |
| 2026-04-16 | 9.03 | 9.22 | 9.01 | 9.14 | +1.78% | 5.33 | 2.48% |
| 2026-04-15 | 9.19 | 9.24 | 8.94 | 8.98 | -1.54% | 5.29 | 2.48% |
| 2026-04-14 | 9.19 | 9.22 | 8.99 | 9.12 | +0.55% | 5.71 | 2.67% |
| 2026-04-13 | 9.02 | 9.13 | 9.00 | 9.07 | -0.44% | 3.11 | 1.46% |
| 2026-04-10 | 9.13 | 9.28 | 9.10 | 9.11 | +0.66% | 4.34 | 2.00% |
| 2026-04-09 | 9.19 | 9.22 | 9.02 | 9.05 | -3.00% | 5.05 | 2.36% |
| 2026-04-08 | 9.13 | 9.34 | 9.12 | 9.33 | +4.95% | 6.12 | 2.82% |
| 2026-04-07 | 9.01 | 9.05 | 8.78 | 8.89 | -0.22% | 3.59 | 1.71% |
| 2026-04-03 | 9.14 | 9.19 | 8.88 | 8.91 | -1.44% | 3.87 | 1.83% |
| 2026-04-02 | 9.42 | 9.47 | 9.00 | 9.04 | -4.03% | 6.36 | 2.94% |
| 2026-04-01 | 9.47 | 9.58 | 9.38 | 9.42 | +1.73% | 5.62 | 2.52% |
| 2026-03-31 | 9.48 | 9.57 | 9.24 | 9.26 | -2.42% | 5.08 | 2.30% |
| 2026-03-30 | 9.40 | 9.52 | 9.06 | 9.49 | -1.04% | 7.53 | 3.44% |
| 2026-03-27 | 9.44 | 9.72 | 9.32 | 9.59 | +0.84% | 6.60 | 2.93% |
| 2026-03-26 | 10.10 | 10.10 | 9.49 | 9.51 | -6.58% | 12.46 | 5.42% |
| 2026-03-25 | 10.08 | 10.66 | 10.07 | 10.18 | +0.79% | 12.81 | 5.28% |