四维图新 (002405) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	9.09	9.40	0.37	4.10%	9.08	9.58	935983	87765	3.97%
2026-04-30	8.90	9.03	0.13	1.46%	8.80	9.05	528736	47284	2.24%
2026-04-29	8.75	8.90	0.15	1.71%	8.72	8.96	480374	42683	2.04%
2026-04-28	9.01	8.75	-0.30	-3.31%	8.68	9.02	611681	53899	2.60%
2026-04-27	9.05	9.05	0.00	0.00%	8.87	9.10	468292	42112	1.99%
2026-04-24	9.08	9.05	-0.12	-1.31%	8.96	9.15	461785	41742	1.96%
2026-04-23	9.20	9.17	-0.02	-0.22%	9.10	9.32	554227	50929	2.35%
2026-04-22	9.11	9.19	0.09	0.99%	9.04	9.21	406266	37183	1.72%
2026-04-21	9.20	9.10	-0.17	-1.83%	9.06	9.26	417085	38085	1.77%
2026-04-20	9.20	9.27	0.15	1.64%	9.15	9.29	549408	50761	2.33%
2026-04-17	9.09	9.12	-0.02	-0.22%	9.00	9.16	444988	40375	1.89%
2026-04-16	9.03	9.14	0.16	1.78%	9.01	9.22	583209	53271	2.48%
2026-04-15	9.19	8.98	-0.14	-1.54%	8.94	9.24	583584	52877	2.48%
2026-04-14	9.19	9.12	0.05	0.55%	8.99	9.22	629429	57104	2.67%
2026-04-13	9.02	9.07	-0.04	-0.44%	9.00	9.13	342834	31092	1.46%
2026-04-10	9.13	9.11	0.06	0.66%	9.10	9.28	472260	43400	2.00%
2026-04-09	9.19	9.05	-0.28	-3.00%	9.02	9.22	556313	50530	2.36%
2026-04-08	9.13	9.33	0.44	4.95%	9.12	9.34	663616	61236	2.82%
2026-04-07	9.01	8.89	-0.02	-0.22%	8.78	9.05	403323	35906	1.71%
2026-04-03	9.14	8.91	-0.13	-1.44%	8.88	9.19	430838	38695	1.83%
2026-04-02	9.42	9.04	-0.38	-4.03%	9.00	9.47	692481	63553	2.94%
2026-04-01	9.47	9.42	0.16	1.73%	9.38	9.58	592902	56184	2.52%
2026-03-31	9.48	9.26	-0.23	-2.42%	9.24	9.57	541539	50827	2.30%
2026-03-30	9.40	9.49	-0.10	-1.04%	9.06	9.52	810189	75337	3.44%
2026-03-27	9.44	9.59	0.08	0.84%	9.32	9.72	689473	65991	2.93%
2026-03-26	10.10	9.51	-0.67	-6.58%	9.49	10.10	1276850	124613	5.42%
2026-03-25	10.08	10.18	0.08	0.79%	10.07	10.66	1243916	128067	5.28%
2026-03-24	10.16	10.10	0.15	1.51%	9.62	10.22	1175025	116674	4.99%
2026-03-23	10.52	9.95	-0.76	-7.10%	9.84	10.55	1572088	160220	6.67%
2026-03-20	11.40	10.71	-0.47	-4.20%	10.71	11.52	1718983	190878	7.30%
2026-03-19	10.48	11.18	0.51	4.78%	10.31	11.73	2360186	263528	10.02%
2026-03-18	10.78	10.67	-0.13	-1.20%	10.56	10.91	803831	86029	3.41%
2026-03-17	10.85	10.80	0.05	0.47%	10.61	11.33	1334930	147062	5.67%
2026-03-16	10.86	10.75	-0.15	-1.38%	10.42	10.89	811724	86357	3.45%
2026-03-13	10.82	10.90	-0.03	-0.27%	10.71	11.38	1320879	146238	5.61%
2026-03-12	11.00	10.93	-0.06	-0.55%	10.81	11.06	613898	67116	2.61%
2026-03-11	10.91	10.99	0.08	0.73%	10.85	11.25	927124	102768	3.94%
2026-03-10	10.82	10.91	0.16	1.49%	10.81	10.99	775953	84635	3.29%
2026-03-09	10.35	10.75	0.20	1.90%	10.07	10.82	1067900	111072	4.53%
2026-03-06	10.72	10.55	-0.23	-2.13%	10.51	10.74	691305	73342	2.93%
2026-03-05	10.33	10.78	0.65	6.42%	10.32	10.88	1337900	141985	5.68%
2026-03-04	9.97	10.13	0.07	0.70%	9.94	10.24	715806	72568	3.04%
2026-03-03	10.73	10.06	-0.62	-5.81%	10.00	11.00	1429646	148850	6.07%
2026-03-02	10.68	10.68	-0.24	-2.20%	10.63	10.92	839147	90138	3.56%
2026-02-27	10.85	10.92	0.00	0.00%	10.69	11.01	815004	88545	3.46%
2026-02-26	10.94	10.92	-0.10	-0.91%	10.81	11.00	724704	78939	3.08%
2026-02-25	10.76	11.02	0.24	2.23%	10.63	11.05	1035343	113078	4.39%
2026-02-24	11.00	10.78	0.03	0.28%	10.75	11.04	835639	90695	3.55%
2026-02-13	10.50	10.75	0.23	2.19%	10.47	11.05	966283	104775	4.10%
2026-02-12	10.47	10.52	0.02	0.19%	10.32	10.63	534008	55984	2.27%
2026-02-11	10.73	10.50	-0.18	-1.69%	10.48	10.82	592607	62876	2.52%
2026-02-10	10.74	10.68	-0.10	-0.93%	10.59	10.80	530817	56818	2.25%
2026-02-09	10.78	10.78	0.20	1.89%	10.58	10.88	747842	80413	3.17%
2026-02-06	10.66	10.58	-0.23	-2.13%	10.50	10.81	657156	70091	2.79%
2026-02-05	10.83	10.81	-0.11	-1.01%	10.71	10.94	624610	67510	2.65%
2026-02-04	10.72	10.92	0.10	0.92%	10.64	10.95	919252	99228	3.90%
2026-02-03	10.38	10.82	0.67	6.60%	10.38	10.85	1204733	128565	5.11%
2026-02-02	10.50	10.15	-0.42	-3.97%	10.15	10.62	727152	75172	3.09%
2026-01-30	10.67	10.57	-0.19	-1.77%	10.35	10.81	917769	96799	3.90%
2026-01-29	10.64	10.76	0.05	0.47%	10.46	11.10	1134662	123084	4.82%
2026-01-28	10.89	10.71	-0.27	-2.46%	10.62	11.03	998193	107488	4.24%
2026-01-27	10.82	10.98	0.12	1.10%	10.80	11.29	1549812	170711	6.58%