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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 8.51 | 8.95 | 8.48 | 8.77 | +1.50% | 8.52 | 4.11% |
| 2025-12-17 | 8.49 | 8.77 | 8.42 | 8.64 | +0.58% | 7.34 | 3.63% |
| 2025-12-16 | 8.42 | 8.88 | 8.29 | 8.59 | +6.44% | 10.31 | 5.11% |
| 2025-12-15 | 8.12 | 8.18 | 8.03 | 8.07 | -0.98% | 1.94 | 1.02% |
| 2025-12-12 | 8.19 | 8.23 | 8.07 | 8.15 | -0.49% | 3.76 | 1.96% |
| 2025-12-11 | 8.34 | 8.44 | 8.17 | 8.19 | -0.97% | 2.59 | 1.33% |
| 2025-12-10 | 8.30 | 8.32 | 8.23 | 8.27 | -0.48% | 1.60 | 0.82% |
| 2025-12-09 | 8.44 | 8.44 | 8.30 | 8.31 | -1.66% | 1.92 | 0.98% |
| 2025-12-08 | 8.48 | 8.53 | 8.45 | 8.45 | -0.24% | 1.92 | 0.96% |
| 2025-12-05 | 8.35 | 8.48 | 8.29 | 8.47 | +1.44% | 1.86 | 0.94% |
| 2025-12-04 | 8.36 | 8.41 | 8.31 | 8.35 | -0.24% | 1.34 | 0.68% |
| 2025-12-03 | 8.48 | 8.51 | 8.35 | 8.37 | -1.76% | 1.97 | 0.99% |
| 2025-12-02 | 8.54 | 8.61 | 8.50 | 8.52 | -0.12% | 1.85 | 0.92% |
| 2025-12-01 | 8.65 | 8.65 | 8.50 | 8.53 | 0.00% | 2.19 | 1.09% |
| 2025-11-28 | 8.42 | 8.53 | 8.42 | 8.53 | +1.43% | 1.77 | 0.88% |
| 2025-11-27 | 8.50 | 8.51 | 8.41 | 8.41 | -0.83% | 1.70 | 0.85% |
| 2025-11-26 | 8.45 | 8.69 | 8.44 | 8.48 | +0.24% | 2.60 | 1.29% |
| 2025-11-25 | 8.50 | 8.57 | 8.46 | 8.46 | -0.24% | 2.27 | 1.13% |
| 2025-11-24 | 8.27 | 8.50 | 8.23 | 8.48 | +2.91% | 2.68 | 1.36% |
| 2025-11-21 | 8.40 | 8.49 | 8.21 | 8.24 | -2.49% | 3.41 | 1.74% |