致敬每一个财富自由的梦想,祝大家早日进化为游资

四维图新 (002405) 历史交易数据 从 2024-08-13 到 2024-11-21 所有交易日 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
2024-11-21 10.07 10.09 -0.02 -0.20% 9.97 10.35 832237 84032 3.56%
2024-11-20 9.94 10.11 0.17 1.71% 9.82 10.15 798732 80107 3.42%
2024-11-19 9.72 9.94 0.34 3.54% 9.60 9.95 814869 79823 3.49%
2024-11-18 10.20 9.60 -0.55 -5.42% 9.50 10.29 1151346 112514 4.93%
2024-11-15 10.53 10.15 -0.39 -3.70% 10.11 10.73 1044045 109069 4.47%
2024-11-14 11.02 10.54 -0.65 -5.81% 10.51 11.14 1267672 136604 5.43%
2024-11-13 11.50 11.19 -0.27 -2.36% 10.83 11.60 1575450 174771 6.74%
2024-11-12 11.30 11.46 0.20 1.78% 11.14 11.75 2161867 246310 9.25%
2024-11-11 11.00 11.26 0.20 1.81% 10.90 11.57 2009528 226005 8.60%
2024-11-08 11.11 11.06 0.02 0.18% 11.04 11.79 2589019 293572 11.08%
2024-11-07 10.94 11.04 0.14 1.28% 10.71 11.40 2768389 305003 11.85%
2024-11-06 10.80 10.90 0.53 5.11% 10.50 11.41 4090658 446653 17.51%
2024-11-05 9.43 10.37 0.94 9.97% 9.38 10.37 1009581 102530 4.32%
2024-11-04 9.25 9.43 0.07 0.75% 9.22 9.48 676943 63384 2.90%
2024-11-01 10.02 9.36 -0.84 -8.24% 9.35 10.05 1515565 146375 6.49%
2024-10-31 9.80 10.20 0.39 3.98% 9.71 10.29 1761011 176950 7.54%
2024-10-30 9.61 9.81 0.14 1.45% 9.45 9.97 1051316 102533 4.50%
2024-10-29 9.76 9.67 -0.09 -0.92% 9.66 10.05 1244251 122316 5.33%
2024-10-28 9.60 9.76 0.10 1.04% 9.57 9.83 782342 76078 3.35%
2024-10-25 9.59 9.66 0.08 0.84% 9.59 9.79 778983 75343 3.33%
2024-10-24 9.91 9.58 -0.20 -2.04% 9.54 9.95 894419 86706 3.83%
2024-10-23 9.85 9.78 -0.20 -2.00% 9.72 9.98 1183786 116477 5.07%
2024-10-22 9.93 9.98 0.06 0.60% 9.72 10.20 1645793 163289 7.04%
2024-10-21 9.88 9.92 0.15 1.54% 9.70 10.10 2323963 229573 9.95%
2024-10-18 8.81 9.77 0.77 8.56% 8.72 9.90 2662222 252759 11.39%
2024-10-17 9.15 9.00 0.20 2.27% 8.98 9.38 1671888 153421 7.16%
2024-10-16 8.72 8.80 -0.12 -1.35% 8.68 8.99 714948 63055 3.06%
2024-10-15 9.04 8.92 -0.26 -2.83% 8.91 9.31 964734 87929 4.13%
2024-10-14 8.87 9.18 0.24 2.68% 8.60 9.19 1259480 112092 5.39%
2024-10-11 9.49 8.94 -0.54 -5.70% 8.76 9.80 1465660 135090 6.27%
2024-10-10 10.12 9.48 -0.62 -6.14% 9.19 10.32 1822624 176858 7.80%
2024-10-09 10.32 10.10 -0.22 -2.13% 9.77 10.80 2428325 250205 10.39%
2024-10-08 10.32 10.32 0.94 10.02% 9.60 10.32 2277316 231368 9.75%
2024-09-30 9.00 9.38 0.82 9.58% 8.63 9.40 2292879 208321 9.81%
2024-09-27 8.11 8.56 0.42 5.16% 8.03 8.56 2024676 167683 8.67%
2024-09-26 7.62 8.14 0.41 5.30% 7.60 8.28 1899242 151795 8.13%
2024-09-25 7.53 7.73 0.12 1.58% 7.52 8.18 1904453 148442 8.15%
2024-09-24 7.76 7.61 0.06 0.79% 7.38 7.80 1980505 150044 8.48%
2024-09-23 6.88 7.55 0.69 10.06% 6.77 7.55 1122924 81616 4.81%
2024-09-20 6.90 6.86 0.01 0.15% 6.76 6.93 315558 21605 1.35%
2024-09-19 6.67 6.85 0.25 3.79% 6.62 6.93 430923 29328 1.84%
2024-09-18 6.74 6.60 -0.14 -2.08% 6.52 6.77 339554 22472 1.45%
2024-09-13 6.89 6.74 -0.07 -1.03% 6.72 6.90 319219 21775 1.37%
2024-09-12 6.88 6.81 -0.02 -0.29% 6.80 6.93 275326 18887 1.18%
2024-09-11 6.93 6.83 -0.10 -1.44% 6.76 6.93 262257 17909 1.12%
2024-09-10 6.85 6.93 0.10 1.46% 6.66 6.95 437803 29730 1.87%
2024-09-09 6.85 6.83 -0.14 -2.01% 6.78 6.97 434380 29796 1.86%
2024-09-06 7.08 6.97 -0.04 -0.57% 6.97 7.19 659084 46596 2.82%
2024-09-05 6.91 7.01 0.12 1.74% 6.89 7.09 413001 28894 1.77%
2024-09-04 7.02 6.89 -0.22 -3.09% 6.86 7.03 543276 37645 2.33%
2024-09-03 7.06 7.11 0.04 0.57% 6.99 7.14 470119 33245 2.02%
2024-09-02 7.21 7.07 -0.25 -3.42% 7.06 7.33 626018 44808 2.68%
2024-08-30 7.23 7.32 0.09 1.24% 7.20 7.45 1072993 78798 4.60%
2024-08-29 7.18 7.23 0.03 0.42% 7.03 7.35 825407 59430 3.54%
2024-08-28 7.37 7.20 -0.03 -0.41% 7.00 7.47 1448589 104080 6.21%
2024-08-27 7.30 7.23 0.11 1.54% 7.23 7.58 1838436 135168 7.89%
2024-08-26 6.50 7.12 0.65 10.05% 6.42 7.12 1022364 70967 4.39%
2024-08-23 6.34 6.47 0.10 1.57% 6.29 6.52 473700 30402 2.03%
2024-08-22 6.72 6.37 -0.34 -5.07% 6.35 6.76 727652 47460 3.12%
2024-08-21 6.75 6.71 -0.11 -1.61% 6.70 6.98 596549 40590 2.56%
2024-08-20 6.96 6.82 -0.19 -2.71% 6.78 7.01 661659 45296 2.84%
2024-08-19 7.16 7.01 -0.16 -2.23% 6.98 7.17 803775 56644 3.45%
2024-08-16 7.47 7.17 -0.56 -7.24% 7.16 7.56 1703554 124713 7.31%
2024-08-15 7.63 7.73 0.10 1.31% 7.27 7.93 2421656 184093 10.39%
2024-08-14 7.08 7.63 0.53 7.46% 7.01 7.81 2663200 202608 11.43%
2024-08-13 7.20 7.10 -0.18 -2.47% 6.96 7.39 1278455 91091 5.49%