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
2025-08-01	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%
2025-06-06	11.87	11.95	0.11	0.93%	11.80	11.95	24076	2863	0.78%
2025-06-05	11.86	11.84	-0.02	-0.17%	11.69	11.90	26021	3073	0.84%
2025-06-04	11.89	11.86	0.02	0.17%	11.80	11.91	18594	2204	0.60%
2025-06-03	11.70	11.84	0.14	1.20%	11.57	11.89	23730	2802	0.77%
2025-05-30	11.85	11.70	-0.24	-2.01%	11.67	11.91	24743	2907	0.80%
2025-05-29	11.79	11.94	0.15	1.27%	11.77	11.95	23108	2750	0.75%
2025-05-28	11.77	11.79	0.00	0.00%	11.70	11.90	16691	1971	0.54%
2025-05-27	11.77	11.79	0.03	0.26%	11.71	11.98	20264	2389	0.65%
2025-05-26	11.75	11.76	0.13	1.12%	11.57	11.80	16538	1940	0.53%
2025-05-23	11.72	11.63	-0.08	-0.68%	11.61	11.94	22479	2645	0.73%
2025-05-22	11.80	11.71	-0.13	-1.10%	11.70	11.92	23599	2778	0.76%
2025-05-21	12.06	11.84	-0.22	-1.82%	11.80	12.06	25594	3040	0.83%
2025-05-20	11.85	12.06	0.10	0.84%	11.82	12.15	28960	3468	0.94%
2025-05-19	11.85	11.96	0.11	0.93%	11.74	11.98	30849	3664	1.00%
2025-05-16	12.04	11.85	-0.25	-2.07%	11.85	12.22	43737	5216	1.41%
2025-05-15	12.21	12.10	0.06	0.50%	11.83	12.44	79972	9645	2.58%
2025-05-14	11.73	12.04	0.39	3.35%	11.57	12.18	93664	11195	3.03%
2025-05-13	11.80	11.65	-0.03	-0.26%	11.63	11.89	26517	3110	0.86%
2025-05-12	11.80	11.68	0.07	0.60%	11.61	11.80	25423	2966	0.82%
2025-05-09	11.79	11.61	-0.16	-1.36%	11.56	11.79	21674	2522	0.70%
2025-05-08	11.56	11.77	0.21	1.82%	11.51	11.85	29316	3436	0.95%
2025-05-07	11.60	11.56	0.03	0.26%	11.40	11.76	34011	3946	1.10%
2025-05-06	11.33	11.53	0.29	2.58%	11.32	11.55	29076	3336	0.94%
2025-04-30	11.24	11.24	0.09	0.81%	11.16	11.30	21216	2385	0.69%
2025-04-29	10.90	11.15	0.18	1.64%	10.90	11.21	24705	2753	0.80%
2025-04-28	11.14	10.97	-0.14	-1.26%	10.90	11.15	23961	2635	0.77%
2025-04-25	11.09	11.11	0.07	0.63%	11.01	11.17	19554	2173	0.63%
2025-04-24	11.29	11.04	-0.24	-2.13%	10.97	11.29	32680	3619	1.06%