四方科技 (603339) - 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
2026-03-20	13.10	12.78	-0.32	-2.44%	12.76	13.23	33749	4355	1.09%
2026-03-19	13.26	13.10	-0.23	-1.73%	13.07	13.44	28977	3832	0.94%
2026-03-18	13.20	13.33	0.13	0.98%	13.12	13.34	18240	2413	0.59%
2026-03-17	13.47	13.20	-0.27	-2.00%	13.19	13.47	24255	3230	0.78%
2026-03-16	13.41	13.47	0.01	0.07%	13.26	13.51	25353	3389	0.82%
2026-03-13	13.47	13.46	-0.08	-0.59%	13.42	13.72	25689	3482	0.83%
2026-03-12	13.79	13.54	-0.28	-2.03%	13.53	13.90	28044	3831	0.91%
2026-03-11	13.98	13.82	-0.14	-1.00%	13.77	14.04	28096	3897	0.91%
2026-03-10	13.60	13.96	0.45	3.33%	13.60	13.97	40123	5552	1.30%
2026-03-09	13.52	13.51	-0.10	-0.73%	13.19	13.59	34355	4597	1.11%
2026-03-06	13.31	13.61	0.25	1.87%	13.31	13.62	24535	3320	0.79%
2026-03-05	13.27	13.36	0.29	2.22%	13.27	13.47	32280	4316	1.04%
2026-03-04	13.01	13.07	-0.18	-1.36%	13.01	13.29	35259	4630	1.14%
2026-03-03	13.86	13.25	-0.56	-4.06%	13.20	13.95	54725	7416	1.77%
2026-03-02	13.94	13.81	-0.42	-2.95%	13.74	14.10	54054	7507	1.75%
2026-02-27	14.39	14.23	-0.11	-0.77%	14.12	14.39	43074	6117	1.39%
2026-02-26	14.15	14.34	0.18	1.27%	14.11	14.35	53778	7673	1.74%
2026-02-25	14.13	14.16	0.00	0.00%	14.12	14.19	35645	5048	1.15%
2026-02-24	14.08	14.16	0.15	1.07%	13.96	14.17	38930	5481	1.26%
2026-02-13	14.28	14.01	-0.27	-1.89%	13.98	14.29	42311	5969	1.37%
2026-02-12	14.04	14.28	0.24	1.71%	13.98	14.45	70639	10070	2.28%
2026-02-11	14.10	14.04	-0.07	-0.50%	14.04	14.38	43245	6125	1.40%
2026-02-10	14.01	14.11	0.12	0.86%	13.96	14.11	37453	5261	1.21%
2026-02-09	13.91	13.99	0.18	1.30%	13.87	14.03	27247	3805	0.88%
2026-02-06	13.70	13.81	0.07	0.51%	13.61	13.91	25720	3550	0.83%
2026-02-05	13.70	13.74	-0.06	-0.43%	13.61	13.80	26560	3640	0.86%
2026-02-04	13.73	13.80	0.05	0.36%	13.67	13.84	25326	3484	0.82%
2026-02-03	13.60	13.75	0.20	1.48%	13.58	13.79	31223	4280	1.01%
2026-02-02	13.61	13.55	-0.06	-0.44%	13.45	13.74	32295	4403	1.04%
2026-01-30	13.91	13.61	-0.34	-2.44%	13.60	13.94	46102	6318	1.49%
2026-01-29	14.19	13.95	-0.34	-2.38%	13.91	14.19	56715	7942	1.83%
2026-01-28	13.98	14.29	0.27	1.93%	13.58	14.39	108882	15312	3.52%
2026-01-27	14.02	14.02	-0.04	-0.28%	13.58	14.11	49924	6912	1.61%
2026-01-26	14.48	14.06	-0.33	-2.29%	13.96	14.49	68757	9727	2.22%
2026-01-23	14.15	14.39	0.27	1.91%	14.11	14.43	80054	11426	2.59%
2026-01-22	14.22	14.12	0.00	0.00%	14.06	14.22	44051	6222	1.42%
2026-01-21	13.90	14.12	0.09	0.64%	13.86	14.12	54968	7701	1.78%
2026-01-20	14.33	14.03	-0.22	-1.54%	13.93	14.35	63453	8969	2.05%
2026-01-19	14.02	14.25	0.16	1.14%	14.00	14.25	79242	11208	2.56%
2026-01-16	14.39	14.09	-0.12	-0.84%	13.93	14.44	105162	14865	3.40%
2026-01-15	14.40	14.21	-0.22	-1.52%	14.11	14.41	84087	11959	2.72%
2026-01-14	14.57	14.43	-0.37	-2.50%	14.20	14.89	205839	29949	6.65%
2026-01-13	15.15	14.80	-0.09	-0.60%	14.26	15.40	335338	50104	10.84%
2026-01-12	13.67	14.89	1.35	9.97%	13.61	14.89	244306	35163	7.90%
2026-01-09	13.75	13.54	-0.06	-0.44%	13.44	13.75	87149	11779	2.82%
2026-01-08	13.73	13.60	-0.13	-0.95%	13.47	14.00	148328	20284	4.79%
2026-01-07	13.00	13.73	0.83	6.43%	12.73	14.12	211973	28613	6.85%
2026-01-06	12.85	12.90	0.10	0.78%	12.79	12.95	41276	5307	1.33%
2026-01-05	12.87	12.80	-0.03	-0.23%	12.74	12.90	33525	4294	1.08%
2025-12-31	12.87	12.83	-0.07	-0.54%	12.75	13.00	23479	3009	0.76%
2025-12-30	13.09	12.90	-0.17	-1.30%	12.90	13.10	29971	3890	0.97%
2025-12-29	13.02	13.07	0.05	0.38%	12.94	13.10	27241	3549	0.88%
2025-12-26	13.18	13.02	-0.22	-1.66%	12.98	13.23	43230	5662	1.40%
2025-12-25	13.11	13.24	0.21	1.61%	13.11	13.68	71115	9462	2.30%
2025-12-24	12.84	13.03	0.25	1.96%	12.76	13.04	37624	4880	1.22%
2025-12-23	12.77	12.78	0.02	0.16%	12.65	12.80	18046	2302	0.58%
2025-12-22	12.70	12.76	0.05	0.39%	12.69	12.86	19036	2435	0.62%
2025-12-19	12.58	12.71	0.15	1.19%	12.57	12.72	19862	2516	0.64%
2025-12-18	12.51	12.56	0.09	0.72%	12.39	12.70	23833	3001	0.77%
2025-12-17	12.21	12.47	0.13	1.05%	12.21	12.53	28709	3553	0.93%
2025-12-16	12.69	12.34	-0.31	-2.45%	12.26	12.69	34287	4246	1.11%
2025-12-15	12.80	12.65	-0.02	-0.16%	12.58	12.80	23636	2998	0.76%
2025-12-12	12.71	12.67	0.00	0.00%	12.61	12.78	22019	2797	0.71%