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
2025-12-16	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%
2025-12-11	12.77	12.67	-0.10	-0.78%	12.65	12.93	26654	3399	0.86%
2025-12-10	12.88	12.77	-0.13	-1.01%	12.73	12.93	20912	2679	0.68%
2025-12-09	12.99	12.90	-0.07	-0.54%	12.84	13.08	23477	3042	0.76%
2025-12-08	12.96	12.97	-0.03	-0.23%	12.90	13.06	24867	3227	0.80%
2025-12-05	12.68	13.00	0.32	2.52%	12.58	13.03	33606	4323	1.09%
2025-12-04	12.76	12.68	-0.08	-0.63%	12.60	12.81	19699	2501	0.64%
2025-12-03	12.92	12.76	-0.11	-0.85%	12.70	12.92	18847	2404	0.61%
2025-12-02	12.99	12.87	-0.08	-0.62%	12.78	13.02	21540	2767	0.70%
2025-12-01	12.98	12.95	0.07	0.54%	12.91	13.05	25572	3320	0.83%
2025-11-28	12.78	12.88	0.12	0.94%	12.63	12.89	26069	3335	0.84%
2025-11-27	12.70	12.76	0.06	0.47%	12.69	12.94	41120	5266	1.33%
2025-11-26	12.88	12.70	-0.17	-1.32%	12.69	13.00	25569	3283	0.83%
2025-11-25	12.83	12.87	0.07	0.55%	12.83	13.02	23210	3003	0.75%
2025-11-24	12.69	12.80	0.17	1.35%	12.65	12.87	27528	3515	0.89%
2025-11-21	12.95	12.63	-0.45	-3.44%	12.50	13.11	40845	5197	1.32%
2025-11-20	13.25	13.08	-0.14	-1.06%	12.99	13.33	33555	4395	1.08%
2025-11-19	13.47	13.22	-0.29	-2.15%	13.21	13.54	32896	4373	1.06%
2025-11-18	13.69	13.51	-0.19	-1.39%	13.42	13.69	30605	4137	0.99%
2025-11-17	13.79	13.70	-0.02	-0.15%	13.61	13.79	33757	4613	1.09%
2025-11-14	13.72	13.72	-0.08	-0.58%	13.71	13.88	23430	3235	0.76%
2025-11-13	13.79	13.80	-0.01	-0.07%	13.66	13.88	32477	4477	1.05%
2025-11-12	13.95	13.81	-0.14	-1.00%	13.69	13.95	34798	4794	1.12%
2025-11-11	13.95	13.95	0.00	0.00%	13.85	14.02	32512	4534	1.05%
2025-11-10	13.94	13.95	0.04	0.29%	13.76	13.95	35468	4918	1.15%
2025-11-07	13.95	13.91	-0.04	-0.29%	13.75	13.95	35959	4988	1.16%
2025-11-06	13.76	13.95	0.19	1.38%	13.71	14.03	59423	8269	1.92%
2025-11-05	13.51	13.76	0.17	1.25%	13.50	13.77	34470	4718	1.11%
2025-11-04	13.77	13.59	-0.18	-1.31%	13.46	13.88	39013	5323	1.26%
2025-11-03	13.72	13.77	0.15	1.10%	13.57	13.77	31440	4303	1.02%
2025-10-31	13.41	13.62	0.21	1.57%	13.36	13.75	34710	4735	1.12%
2025-10-30	13.57	13.41	-0.18	-1.32%	13.40	13.57	33532	4517	1.08%
2025-10-29	13.77	13.59	-0.21	-1.52%	13.48	13.81	50416	6846	1.63%
2025-10-28	13.76	13.80	-0.04	-0.29%	13.71	13.99	36943	5107	1.19%
2025-10-27	13.63	13.84	0.21	1.54%	13.63	14.10	50726	7049	1.64%
2025-10-24	13.56	13.63	0.09	0.66%	13.51	13.76	35254	4812	1.14%
2025-10-23	13.43	13.54	0.02	0.15%	13.27	13.55	32584	4360	1.05%
2025-10-22	13.63	13.52	-0.18	-1.31%	13.46	13.63	40024	5412	1.29%
2025-10-21	13.29	13.70	0.46	3.47%	13.13	13.98	100923	13738	3.26%
2025-10-20	13.32	13.24	0.05	0.38%	13.20	13.50	49855	6645	1.61%
2025-10-17	13.51	13.19	-0.36	-2.66%	13.18	13.69	40925	5468	1.32%
2025-10-16	13.86	13.55	-0.27	-1.95%	13.47	13.86	36775	5004	1.19%
2025-10-15	13.88	13.82	0.09	0.66%	13.62	13.94	39667	5467	1.28%
2025-10-14	13.73	13.73	0.07	0.51%	13.62	14.37	79994	11177	2.59%
2025-10-13	13.41	13.66	-0.05	-0.36%	13.06	13.68	45280	6086	1.46%
2025-10-10	13.66	13.71	0.07	0.51%	13.61	13.90	44184	6082	1.43%
2025-10-09	14.05	13.64	-0.36	-2.57%	13.62	14.08	78350	10780	2.53%
2025-09-30	14.03	14.00	0.00	0.00%	14.00	14.24	51313	7223	1.66%
2025-09-29	14.20	14.00	-0.22	-1.55%	13.96	14.43	80053	11342	2.59%
2025-09-26	14.44	14.22	-0.25	-1.73%	14.12	14.44	46738	6681	1.51%
2025-09-25	14.57	14.47	-0.10	-0.69%	14.37	14.65	44960	6527	1.45%
2025-09-24	14.35	14.57	0.15	1.04%	14.17	14.57	48925	7065	1.58%
2025-09-23	14.68	14.42	-0.28	-1.90%	14.11	14.85	77556	11152	2.51%
2025-09-22	14.29	14.70	0.32	2.23%	14.29	14.75	60311	8804	1.95%
2025-09-19	14.67	14.38	-0.22	-1.51%	14.30	14.75	69403	10015	2.24%
2025-09-18	14.76	14.60	-0.22	-1.48%	14.49	15.14	91432	13554	2.95%
2025-09-17	14.89	14.82	-0.07	-0.47%	14.70	15.03	58993	8742	1.91%
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%