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
2025-10-31	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%
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%