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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 8.60 | 8.64 | 8.45 | 8.45 | -1.86% | 2.36 | 1.18% |
| 2025-11-19 | 8.65 | 8.73 | 8.57 | 8.61 | -0.46% | 1.92 | 0.94% |
| 2025-11-18 | 8.64 | 8.71 | 8.60 | 8.65 | -0.46% | 2.00 | 0.98% |
| 2025-11-17 | 8.62 | 8.72 | 8.60 | 8.69 | +0.58% | 2.03 | 0.99% |
| 2025-11-14 | 8.81 | 8.84 | 8.64 | 8.64 | -2.59% | 3.84 | 1.87% |
| 2025-11-13 | 8.83 | 8.89 | 8.81 | 8.87 | +0.11% | 2.71 | 1.30% |
| 2025-11-12 | 8.95 | 8.96 | 8.84 | 8.86 | -1.34% | 2.63 | 1.26% |
| 2025-11-11 | 8.94 | 9.02 | 8.91 | 8.98 | +0.45% | 3.37 | 1.60% |
| 2025-11-10 | 8.94 | 8.98 | 8.89 | 8.94 | +0.11% | 2.54 | 1.21% |
| 2025-11-07 | 8.93 | 9.05 | 8.86 | 8.93 | 0.00% | 3.01 | 1.43% |
| 2025-11-06 | 8.95 | 8.95 | 8.89 | 8.93 | -0.22% | 2.64 | 1.26% |
| 2025-11-05 | 8.88 | 8.99 | 8.88 | 8.95 | -1.21% | 3.50 | 1.66% |
| 2025-11-04 | 9.04 | 9.30 | 8.88 | 9.06 | +0.67% | 5.28 | 2.48% |
| 2025-11-03 | 9.01 | 9.02 | 8.91 | 9.00 | 0.00% | 3.19 | 1.51% |
| 2025-10-31 | 8.83 | 9.08 | 8.83 | 9.00 | +1.58% | 3.96 | 1.87% |
| 2025-10-30 | 8.99 | 9.00 | 8.86 | 8.86 | -1.56% | 4.42 | 2.10% |
| 2025-10-29 | 9.02 | 9.05 | 8.80 | 9.00 | -2.49% | 8.52 | 4.05% |
| 2025-10-28 | 9.26 | 9.50 | 9.20 | 9.23 | -0.43% | 5.53 | 2.51% |
| 2025-10-27 | 9.39 | 9.43 | 9.20 | 9.27 | -0.64% | 5.02 | 2.29% |
| 2025-10-24 | 9.35 | 9.53 | 9.28 | 9.33 | -0.53% | 5.83 | 2.63% |