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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 11.00 | 11.04 | 10.75 | 10.78 | +0.28% | 9.07 | 3.55% |
| 2026-02-13 | 10.50 | 11.05 | 10.47 | 10.75 | +2.19% | 10.48 | 4.10% |
| 2026-02-12 | 10.47 | 10.63 | 10.32 | 10.52 | +0.19% | 5.60 | 2.27% |
| 2026-02-11 | 10.73 | 10.82 | 10.48 | 10.50 | -1.69% | 6.29 | 2.52% |
| 2026-02-10 | 10.74 | 10.80 | 10.59 | 10.68 | -0.93% | 5.68 | 2.25% |
| 2026-02-09 | 10.78 | 10.88 | 10.58 | 10.78 | +1.89% | 8.04 | 3.17% |
| 2026-02-06 | 10.66 | 10.81 | 10.50 | 10.58 | -2.13% | 7.01 | 2.79% |
| 2026-02-05 | 10.83 | 10.94 | 10.71 | 10.81 | -1.01% | 6.75 | 2.65% |
| 2026-02-04 | 10.72 | 10.95 | 10.64 | 10.92 | +0.92% | 9.92 | 3.90% |
| 2026-02-03 | 10.38 | 10.85 | 10.38 | 10.82 | +6.60% | 12.86 | 5.11% |
| 2026-02-02 | 10.50 | 10.62 | 10.15 | 10.15 | -3.97% | 7.52 | 3.09% |
| 2026-01-30 | 10.67 | 10.81 | 10.35 | 10.57 | -1.77% | 9.68 | 3.90% |
| 2026-01-29 | 10.64 | 11.10 | 10.46 | 10.76 | +0.47% | 12.31 | 4.82% |
| 2026-01-28 | 10.89 | 11.03 | 10.62 | 10.71 | -2.46% | 10.75 | 4.24% |
| 2026-01-27 | 10.82 | 11.29 | 10.80 | 10.98 | +1.10% | 17.07 | 6.58% |
| 2026-01-26 | 11.32 | 11.45 | 10.70 | 10.86 | -3.38% | 21.88 | 8.46% |
| 2026-01-23 | 10.28 | 11.24 | 10.25 | 11.24 | +9.98% | 22.90 | 8.92% |
| 2026-01-22 | 10.27 | 10.41 | 10.16 | 10.22 | +0.39% | 6.58 | 2.72% |
| 2026-01-21 | 10.16 | 10.41 | 10.08 | 10.18 | -0.10% | 7.30 | 3.03% |
| 2026-01-20 | 10.48 | 10.55 | 10.09 | 10.19 | -2.95% | 10.58 | 4.38% |