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
2026-06-16	12.93	12.82	-0.07	-0.54%	12.51	12.93	32166	4092	1.04%
2026-06-15	12.79	12.89	0.16	1.26%	12.74	12.99	22789	2934	0.74%
2026-06-12	12.78	12.73	0.02	0.16%	12.61	12.93	24739	3163	0.80%
2026-06-11	12.88	12.71	-0.19	-1.47%	12.41	12.90	27012	3407	0.87%
2026-06-10	13.01	12.90	-0.20	-1.53%	12.68	13.09	37445	4803	1.21%
2026-06-09	13.26	13.10	-0.05	-0.38%	12.94	13.27	39117	5104	1.26%
2026-06-08	13.02	13.15	-0.14	-1.05%	12.91	13.48	48991	6464	1.58%
2026-06-05	13.63	13.29	-0.32	-2.35%	13.00	13.65	66724	8813	2.16%
2026-06-04	13.04	13.61	0.55	4.21%	12.97	13.61	81772	10981	2.64%
2026-06-03	12.84	13.06	0.23	1.79%	12.67	13.32	56454	7367	1.82%
2026-06-02	12.98	12.83	-0.15	-1.16%	12.71	13.03	23032	2955	0.74%
2026-06-01	12.69	12.98	0.29	2.29%	12.62	13.07	27707	3575	0.90%
2026-05-29	12.95	12.69	-0.23	-1.78%	12.61	13.07	33208	4247	1.07%
2026-05-28	12.60	12.92	0.27	2.13%	12.54	12.98	31890	4093	1.03%
2026-05-27	13.15	12.65	-0.55	-4.17%	12.60	13.17	47547	6057	1.54%
2026-05-26	13.42	13.20	-0.29	-2.15%	13.07	13.48	36554	4817	1.18%
2026-05-25	13.44	13.49	0.10	0.75%	13.36	13.60	27357	3682	0.88%
2026-05-22	13.31	13.39	0.32	2.45%	13.06	13.48	33149	4403	1.07%
2026-05-21	13.58	13.07	-0.38	-2.83%	13.00	13.73	44096	5925	1.43%
2026-05-20	13.66	13.45	-0.23	-1.68%	13.33	13.66	30865	4142	1.00%
2026-05-19	13.58	13.68	0.09	0.66%	13.30	13.70	32985	4456	1.07%
2026-05-18	13.61	13.59	0.00	0.00%	13.31	13.61	40661	5468	1.31%
2026-05-15	13.57	13.59	0.02	0.15%	13.51	13.78	35446	4831	1.15%
2026-05-14	13.81	13.57	-0.24	-1.74%	13.53	13.90	48387	6614	1.56%
2026-05-13	14.05	13.81	-0.43	-3.02%	13.75	14.08	87018	12038	2.81%
2026-05-12	14.39	14.24	0.19	1.35%	14.12	14.61	135044	19352	4.36%
2026-05-11	13.96	14.05	0.20	1.44%	13.80	14.07	52442	7315	1.69%
2026-05-08	13.91	13.85	-0.06	-0.43%	13.76	13.91	26336	3643	0.85%
2026-05-07	13.86	13.91	0.01	0.07%	13.76	13.92	35876	4966	1.16%
2026-05-06	13.75	13.90	0.23	1.68%	13.65	14.10	58522	8127	1.89%
2026-04-30	13.50	13.67	0.08	0.59%	13.43	13.71	21748	2959	0.70%
2026-04-29	13.45	13.59	0.09	0.67%	13.41	13.70	23686	3223	0.77%
2026-04-28	13.66	13.50	-0.22	-1.60%	13.48	13.73	29215	3963	0.94%
2026-04-27	13.79	13.72	-0.02	-0.15%	13.60	13.87	27416	3755	0.89%
2026-04-24	13.71	13.74	-0.10	-0.72%	13.49	13.81	32142	4398	1.04%
2026-04-23	13.88	13.84	0.09	0.65%	13.70	13.99	58891	8149	1.90%
2026-04-22	13.91	13.75	-0.24	-1.72%	13.60	13.97	65748	9024	2.12%
2026-04-21	13.58	13.99	0.25	1.82%	13.50	14.04	89423	12413	2.89%
2026-04-20	13.39	13.74	0.35	2.61%	13.27	13.75	37687	5110	1.22%
2026-04-17	13.28	13.39	0.16	1.21%	13.12	13.47	28829	3842	0.93%
2026-04-16	13.10	13.23	0.12	0.92%	13.04	13.25	20260	2664	0.65%
2026-04-15	13.18	13.11	-0.05	-0.38%	13.04	13.20	18858	2475	0.61%
2026-04-14	13.13	13.16	0.10	0.77%	13.00	13.16	20348	2656	0.66%
2026-04-13	13.01	13.06	0.05	0.38%	12.91	13.26	22033	2873	0.71%
2026-04-10	12.89	13.01	0.20	1.56%	12.88	13.09	22511	2929	0.73%
2026-04-09	13.06	12.81	-0.23	-1.76%	12.78	13.06	19536	2514	0.63%
2026-04-08	12.86	13.04	0.33	2.60%	12.85	13.04	27764	3598	0.90%
2026-04-07	12.75	12.71	-0.08	-0.63%	12.58	12.78	19599	2487	0.63%
2026-04-03	12.99	12.79	-0.14	-1.08%	12.75	13.01	17776	2281	0.57%
2026-04-02	12.86	12.93	0.03	0.23%	12.79	13.08	32467	4201	1.05%
2026-04-01	12.81	12.90	0.22	1.74%	12.75	12.90	16753	2149	0.54%
2026-03-31	12.89	12.68	-0.19	-1.48%	12.67	12.95	20088	2571	0.65%
2026-03-30	12.84	12.87	0.00	0.00%	12.65	12.94	17765	2274	0.57%
2026-03-27	12.39	12.87	0.24	1.90%	12.37	12.90	28940	3693	0.94%
2026-03-26	12.66	12.63	0.10	0.80%	12.57	13.03	48725	6238	1.57%
2026-03-25	12.53	12.53	0.17	1.38%	12.36	12.58	22026	2755	0.71%
2026-03-24	12.08	12.36	0.52	4.39%	11.93	12.38	32919	3997	1.06%
2026-03-23	12.58	11.84	-0.94	-7.36%	11.78	12.66	54469	6635	1.76%
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%