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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 9.59 | 9.74 | 9.52 | 9.57 | -0.83% | 7.43 | 3.28% |
| 2025-09-16 | 9.46 | 9.68 | 9.40 | 9.65 | +1.05% | 8.96 | 3.97% |
| 2025-09-15 | 9.71 | 9.79 | 9.54 | 9.55 | +0.32% | 11.09 | 4.87% |
| 2025-09-12 | 9.48 | 9.67 | 9.34 | 9.52 | +0.42% | 11.55 | 5.17% |
| 2025-09-11 | 9.46 | 9.49 | 9.22 | 9.48 | +0.11% | 10.80 | 4.90% |
| 2025-09-10 | 9.33 | 9.90 | 9.25 | 9.47 | -0.84% | 18.95 | 8.42% |
| 2025-09-09 | 9.06 | 9.77 | 8.85 | 9.55 | +7.54% | 22.95 | 10.27% |
| 2025-09-08 | 8.78 | 8.89 | 8.69 | 8.88 | +1.14% | 4.26 | 2.05% |
| 2025-09-05 | 8.67 | 8.81 | 8.57 | 8.78 | +1.50% | 4.32 | 2.11% |
| 2025-09-04 | 8.79 | 8.89 | 8.53 | 8.65 | -1.59% | 5.23 | 2.54% |
| 2025-09-03 | 9.11 | 9.13 | 8.78 | 8.79 | -3.09% | 5.25 | 2.49% |
| 2025-09-02 | 9.37 | 9.40 | 9.01 | 9.07 | -3.30% | 6.62 | 3.08% |
| 2025-09-01 | 9.52 | 9.59 | 9.33 | 9.38 | -0.85% | 5.29 | 2.38% |
| 2025-08-29 | 9.69 | 9.69 | 9.42 | 9.46 | -2.37% | 6.32 | 2.82% |
| 2025-08-28 | 9.55 | 9.72 | 9.38 | 9.69 | +2.11% | 9.54 | 4.22% |
| 2025-08-27 | 9.81 | 10.10 | 9.48 | 9.49 | -2.16% | 12.76 | 5.53% |
| 2025-08-26 | 9.59 | 9.85 | 9.51 | 9.70 | +1.25% | 10.02 | 4.39% |
| 2025-08-25 | 9.51 | 9.94 | 9.51 | 9.58 | +4.59% | 15.06 | 6.64% |
| 2025-08-22 | 8.91 | 9.18 | 8.89 | 9.16 | +2.35% | 6.21 | 2.91% |
| 2025-08-21 | 9.07 | 9.11 | 8.90 | 8.95 | -1.00% | 4.75 | 2.25% |