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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 10.65 | 10.76 | 10.46 | 10.50 | -1.96% | 10.15 | 4.08% |
| 2026-01-16 | 10.66 | 10.94 | 10.55 | 10.71 | +0.85% | 14.11 | 5.58% |
| 2026-01-15 | 11.00 | 11.15 | 10.56 | 10.62 | +0.38% | 19.03 | 7.50% |
| 2026-01-14 | 10.53 | 10.99 | 10.39 | 10.58 | -0.28% | 19.79 | 7.86% |
| 2026-01-13 | 11.10 | 11.13 | 10.50 | 10.61 | -4.41% | 20.60 | 8.15% |
| 2026-01-12 | 10.58 | 11.15 | 10.50 | 11.10 | +6.22% | 24.99 | 9.77% |
| 2026-01-09 | 10.39 | 10.62 | 10.28 | 10.45 | +0.38% | 15.63 | 6.35% |
| 2026-01-08 | 10.17 | 10.50 | 10.10 | 10.41 | +0.29% | 18.98 | 7.83% |
| 2026-01-07 | 10.16 | 11.08 | 9.93 | 10.38 | +2.87% | 32.13 | 13.10% |
| 2026-01-06 | 9.50 | 10.17 | 9.41 | 10.09 | +6.55% | 19.95 | 8.57% |
| 2026-01-05 | 9.02 | 9.63 | 8.97 | 9.47 | +5.11% | 11.77 | 5.34% |
| 2025-12-31 | 8.88 | 9.07 | 8.80 | 9.01 | +1.35% | 4.85 | 2.30% |
| 2025-12-30 | 8.93 | 8.99 | 8.87 | 8.89 | -0.78% | 3.40 | 1.62% |
| 2025-12-29 | 9.00 | 9.04 | 8.92 | 8.96 | -0.99% | 3.84 | 1.81% |
| 2025-12-26 | 8.90 | 9.15 | 8.87 | 9.05 | +1.23% | 5.53 | 2.60% |
| 2025-12-25 | 8.87 | 8.99 | 8.81 | 8.94 | -0.45% | 4.28 | 2.04% |
| 2025-12-24 | 8.89 | 9.11 | 8.88 | 8.98 | +2.05% | 5.27 | 2.49% |
| 2025-12-23 | 8.92 | 9.02 | 8.77 | 8.80 | -2.44% | 6.20 | 2.97% |
| 2025-12-22 | 9.12 | 9.35 | 8.99 | 9.02 | +1.23% | 10.27 | 4.77% |
| 2025-12-19 | 8.70 | 9.05 | 8.70 | 8.91 | +1.60% | 7.92 | 3.76% |