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
2025-09-16	14.70	14.89	0.19	1.29%	14.49	14.89	65716	9674	2.12%
2025-09-15	15.28	14.70	-0.42	-2.78%	14.69	15.28	81526	12049	2.63%
2025-09-12	15.35	15.12	-0.24	-1.56%	15.10	15.35	82129	12476	2.65%
2025-09-11	15.01	15.36	0.32	2.13%	14.91	15.45	112823	17199	3.65%
2025-09-10	14.66	15.04	0.41	2.80%	14.66	15.20	98450	14723	3.18%
2025-09-09	15.12	14.63	-0.49	-3.24%	14.61	15.16	89629	13259	2.90%
2025-09-08	15.01	15.12	0.14	0.93%	14.90	15.27	75024	11341	2.42%
2025-09-05	14.66	14.98	0.32	2.18%	14.42	14.99	88542	13085	2.86%
2025-09-04	15.28	14.66	-0.68	-4.43%	14.49	15.31	117916	17585	3.81%
2025-09-03	15.19	15.34	0.20	1.32%	14.97	15.67	151842	23339	4.91%
2025-09-02	15.90	15.14	-0.78	-4.90%	14.94	15.90	136850	20870	4.42%
2025-09-01	15.57	15.92	0.37	2.38%	15.25	16.00	162082	25317	5.24%
2025-08-29	16.61	15.55	-1.32	-7.82%	15.51	16.65	279610	44614	9.04%
2025-08-28	16.42	16.87	0.11	0.66%	16.05	16.93	281727	46451	9.10%
2025-08-27	17.65	16.76	-1.33	-7.35%	16.35	18.65	381024	67299	12.31%
2025-08-26	17.20	18.09	0.74	4.27%	16.60	18.97	431919	76591	13.96%
2025-08-25	16.00	17.35	1.03	6.31%	15.51	17.59	422229	69609	13.64%
2025-08-22	16.23	16.32	-0.57	-3.37%	16.02	16.84	376323	61388	12.16%
2025-08-21	15.73	16.89	0.74	4.58%	15.16	17.63	492011	79683	15.90%
2025-08-20	15.63	16.15	0.11	0.69%	15.47	17.64	463954	77286	14.99%
2025-08-19	15.20	16.04	1.46	10.01%	14.88	16.04	415487	63779	13.43%
2025-08-18	13.34	14.58	1.33	10.04%	13.34	14.58	189237	26876	6.12%
2025-08-15	13.10	13.25	0.14	1.07%	13.08	13.39	67067	8913	2.17%
2025-08-14	13.55	13.11	-0.59	-4.31%	13.08	13.70	80352	10707	2.60%
2025-08-13	13.42	13.70	0.27	2.01%	13.38	13.82	107440	14609	3.47%
2025-08-12	13.29	13.43	0.19	1.44%	13.15	13.45	68367	9115	2.21%
2025-08-11	13.16	13.24	0.09	0.68%	13.08	13.39	59101	7813	1.91%
2025-08-08	13.02	13.15	0.08	0.61%	12.96	13.20	38453	5034	1.24%
2025-08-07	13.11	13.07	-0.07	-0.53%	12.96	13.23	51183	6696	1.65%
2025-08-06	13.12	13.14	-0.03	-0.23%	12.99	13.27	65622	8602	2.12%
2025-08-05	13.29	13.17	-0.13	-0.98%	13.03	13.36	70737	9281	2.29%
2025-08-04	12.79	13.30	0.52	4.07%	12.65	13.42	129131	16996	4.17%
2025-08-01	12.89	12.78	-0.13	-1.01%	12.73	12.92	66917	8568	2.16%
2025-07-31	12.53	12.91	0.24	1.89%	12.53	13.08	126682	16270	4.09%
2025-07-30	12.51	12.67	0.15	1.20%	12.41	13.10	106498	13573	3.44%
2025-07-29	12.50	12.52	-0.06	-0.48%	12.42	12.58	22614	2825	0.73%
2025-07-28	12.51	12.58	0.05	0.40%	12.47	12.63	28216	3544	0.91%
2025-07-25	12.49	12.53	0.04	0.32%	12.40	12.55	27241	3397	0.88%
2025-07-24	12.53	12.49	0.02	0.16%	12.42	12.59	29340	3663	0.95%
2025-07-23	12.60	12.47	-0.13	-1.03%	12.43	12.65	31272	3913	1.01%
2025-07-22	12.66	12.60	-0.04	-0.32%	12.55	12.69	29590	3732	0.96%
2025-07-21	12.59	12.64	0.10	0.80%	12.56	12.66	29723	3750	0.96%
2025-07-18	12.61	12.54	-0.06	-0.48%	12.41	12.64	31818	3977	1.03%
2025-07-17	12.58	12.60	0.03	0.24%	12.53	12.73	38805	4896	1.25%
2025-07-16	12.48	12.57	0.12	0.96%	12.41	12.60	34046	4270	1.10%
2025-07-15	12.44	12.45	0.00	0.00%	12.30	12.55	35701	4437	1.15%
2025-07-14	12.39	12.45	0.06	0.48%	12.15	12.59	55711	6909	1.80%
2025-07-11	12.26	12.39	0.16	1.31%	12.11	12.69	55310	6835	1.79%
2025-07-10	12.19	12.23	0.05	0.41%	12.12	12.39	24509	2993	0.79%
2025-07-09	12.28	12.18	-0.10	-0.81%	12.16	12.30	31078	3801	1.00%
2025-07-08	12.08	12.28	0.20	1.66%	12.03	12.52	54567	6690	1.76%
2025-07-07	11.94	12.08	0.17	1.43%	11.91	12.09	25425	3059	0.82%
2025-07-04	12.06	11.91	-0.11	-0.92%	11.89	12.06	17668	2110	0.57%
2025-07-03	12.15	12.02	-0.08	-0.66%	11.95	12.15	26069	3137	0.84%
2025-07-02	12.08	12.10	0.08	0.67%	11.94	12.16	32473	3910	1.05%
2025-07-01	12.04	12.02	0.02	0.17%	11.94	12.09	25313	3039	0.82%
2025-06-30	11.95	12.00	0.17	1.44%	11.85	12.03	23231	2781	0.75%
2025-06-27	11.80	11.83	0.15	1.28%	11.71	11.89	23183	2743	0.75%
2025-06-26	12.01	11.91	-0.10	-0.83%	11.90	12.06	23012	2752	0.74%
2025-06-25	11.99	12.01	0.06	0.50%	11.88	12.02	25201	3012	0.81%
2025-06-24	11.75	11.95	0.28	2.40%	11.67	11.97	31562	3738	1.02%
2025-06-23	11.38	11.67	0.27	2.37%	11.30	11.70	21208	2453	0.69%
2025-06-20	11.52	11.40	-0.08	-0.70%	11.40	11.54	19468	2232	0.63%
2025-06-19	11.73	11.48	-0.25	-2.13%	11.47	11.77	22300	2583	0.72%
2025-06-18	11.77	11.73	-0.09	-0.76%	11.53	11.81	35140	4094	1.14%
2025-06-17	11.88	11.82	-0.01	-0.08%	11.76	12.15	48034	5715	1.55%
2025-06-16	11.77	11.83	0.05	0.42%	11.71	11.91	19600	2324	0.63%
2025-06-13	11.98	11.78	-0.19	-1.59%	11.72	11.98	25134	2972	0.81%
2025-06-12	11.96	11.97	0.01	0.08%	11.87	11.98	19359	2309	0.63%
2025-06-11	12.05	11.96	-0.01	-0.08%	11.94	12.09	22744	2733	0.74%
2025-06-10	12.01	11.97	-0.02	-0.17%	11.81	12.05	27752	3315	0.90%
2025-06-09	12.10	11.99	0.04	0.33%	11.95	12.10	21978	2637	0.71%