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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 10.16 | 10.22 | 9.62 | 10.10 | +1.51% | 11.67 | 4.99% |
| 2026-03-23 | 10.52 | 10.55 | 9.84 | 9.95 | -7.10% | 16.02 | 6.67% |
| 2026-03-20 | 11.40 | 11.52 | 10.71 | 10.71 | -4.20% | 19.09 | 7.30% |
| 2026-03-19 | 10.48 | 11.73 | 10.31 | 11.18 | +4.78% | 26.35 | 10.02% |
| 2026-03-18 | 10.78 | 10.91 | 10.56 | 10.67 | -1.20% | 8.60 | 3.41% |
| 2026-03-17 | 10.85 | 11.33 | 10.61 | 10.80 | +0.47% | 14.71 | 5.67% |
| 2026-03-16 | 10.86 | 10.89 | 10.42 | 10.75 | -1.38% | 8.64 | 3.45% |
| 2026-03-13 | 10.82 | 11.38 | 10.71 | 10.90 | -0.27% | 14.62 | 5.61% |
| 2026-03-12 | 11.00 | 11.06 | 10.81 | 10.93 | -0.55% | 6.71 | 2.61% |
| 2026-03-11 | 10.91 | 11.25 | 10.85 | 10.99 | +0.73% | 10.28 | 3.94% |
| 2026-03-10 | 10.82 | 10.99 | 10.81 | 10.91 | +1.49% | 8.46 | 3.29% |
| 2026-03-09 | 10.35 | 10.82 | 10.07 | 10.75 | +1.90% | 11.11 | 4.53% |
| 2026-03-06 | 10.72 | 10.74 | 10.51 | 10.55 | -2.13% | 7.33 | 2.93% |
| 2026-03-05 | 10.33 | 10.88 | 10.32 | 10.78 | +6.42% | 14.20 | 5.68% |
| 2026-03-04 | 9.97 | 10.24 | 9.94 | 10.13 | +0.70% | 7.26 | 3.04% |
| 2026-03-03 | 10.73 | 11.00 | 10.00 | 10.06 | -5.81% | 14.89 | 6.07% |
| 2026-03-02 | 10.68 | 10.92 | 10.63 | 10.68 | -2.20% | 9.01 | 3.56% |
| 2026-02-27 | 10.85 | 11.01 | 10.69 | 10.92 | 0.00% | 8.85 | 3.46% |
| 2026-02-26 | 10.94 | 11.00 | 10.81 | 10.92 | -0.91% | 7.89 | 3.08% |
| 2026-02-25 | 10.76 | 11.05 | 10.63 | 11.02 | +2.23% | 11.31 | 4.39% |