四方新材 (605122) - 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
2025-04-03	10.60	10.65	0.00	0.00%	10.44	10.71	15192	1605	0.88%
2025-04-02	10.60	10.65	0.10	0.95%	10.42	10.67	15260	1613	0.89%
2025-04-01	10.38	10.55	0.26	2.53%	10.32	10.76	31395	3327	1.82%
2025-03-31	10.75	10.29	-0.46	-4.28%	10.06	10.75	46510	4825	2.70%
2025-03-28	10.90	10.75	-0.19	-1.74%	10.72	11.00	15010	1623	0.87%
2025-03-27	11.10	10.94	-0.14	-1.26%	10.73	11.20	15802	1723	0.92%
2025-03-26	10.86	11.08	0.21	1.93%	10.86	11.24	17924	1989	1.04%
2025-03-25	10.94	10.87	-0.13	-1.18%	10.75	11.13	14640	1593	0.85%
2025-03-24	11.46	11.00	-0.46	-4.01%	10.84	11.59	25541	2845	1.48%
2025-03-21	11.60	11.46	-0.09	-0.78%	11.31	11.63	18875	2165	1.10%
2025-03-20	11.59	11.55	0.00	0.00%	11.42	11.67	25284	2924	1.47%
2025-03-19	11.89	11.55	-0.34	-2.86%	11.51	11.89	22901	2665	1.33%
2025-03-18	11.82	11.89	0.09	0.76%	11.70	11.97	27555	3263	1.60%
2025-03-17	11.70	11.80	0.16	1.37%	11.60	11.97	31990	3764	1.86%
2025-03-14	11.47	11.64	0.16	1.39%	11.38	11.67	21004	2425	1.22%
2025-03-13	11.50	11.48	-0.02	-0.17%	11.28	11.54	14241	1623	0.83%
2025-03-12	11.56	11.50	-0.04	-0.35%	11.43	11.62	15457	1778	0.90%
2025-03-11	11.38	11.54	0.10	0.87%	11.24	11.56	21908	2493	1.27%
2025-03-10	11.57	11.44	-0.07	-0.61%	11.26	11.61	30519	3492	1.77%
2025-03-07	11.73	11.51	-0.22	-1.88%	11.47	11.74	28420	3290	1.65%
2025-03-06	11.79	11.73	0.00	0.00%	11.62	11.85	31249	3661	1.81%
2025-03-05	11.92	11.73	-0.13	-1.10%	11.59	11.92	28720	3373	1.67%
2025-03-04	11.80	11.86	-0.14	-1.17%	11.77	12.06	22717	2698	1.32%
2025-03-03	12.09	12.00	-0.01	-0.08%	11.77	12.21	27297	3272	1.58%
2025-02-28	12.13	12.01	-0.18	-1.48%	11.99	12.28	18807	2273	1.09%
2025-02-27	12.30	12.19	-0.13	-1.06%	12.11	12.43	22831	2790	1.32%
2025-02-26	12.38	12.32	0.01	0.08%	12.20	12.49	21837	2684	1.27%
2025-02-25	12.32	12.31	-0.05	-0.40%	12.00	12.39	30888	3780	1.79%
2025-02-24	12.47	12.36	-0.17	-1.36%	12.32	12.59	35212	4369	2.04%
2025-02-21	12.94	12.53	-0.49	-3.76%	12.30	12.96	52770	6626	3.06%
2025-02-20	13.13	13.02	-0.01	-0.08%	12.60	13.28	66416	8606	3.85%
2025-02-19	12.60	13.03	0.55	4.41%	12.41	13.03	58404	7414	3.39%
2025-02-18	12.12	12.48	0.37	3.06%	12.04	12.49	45759	5660	2.65%
2025-02-17	11.83	12.11	0.28	2.37%	11.75	12.12	27585	3317	1.60%
2025-02-14	11.55	11.83	0.28	2.42%	11.41	11.83	20243	2375	1.17%
2025-02-13	11.64	11.55	-0.09	-0.77%	11.47	11.68	21465	2479	1.25%
2025-02-12	11.41	11.64	0.20	1.75%	11.31	11.64	24410	2814	1.42%
2025-02-11	11.22	11.44	0.18	1.60%	11.08	11.45	24581	2771	1.43%
2025-02-10	11.05	11.26	0.21	1.90%	11.05	11.26	19368	2159	1.12%
2025-02-07	10.89	11.05	0.16	1.47%	10.81	11.05	19029	2092	1.10%
2025-02-06	10.65	10.89	0.20	1.87%	10.60	10.89	15579	1683	0.90%
2025-02-05	10.51	10.69	0.18	1.71%	10.42	10.69	12810	1356	0.74%
2025-01-27	10.64	10.51	-0.07	-0.66%	10.45	10.71	9800	1041	0.57%
2025-01-24	10.38	10.58	0.11	1.05%	10.38	10.62	10416	1095	0.60%
2025-01-23	10.54	10.47	-0.08	-0.76%	10.44	10.70	18013	1899	1.05%
2025-01-22	10.16	10.55	0.32	3.13%	10.03	10.67	27895	2907	1.62%
2025-01-21	10.22	10.23	0.00	0.00%	9.94	10.35	22501	2287	1.31%
2025-01-20	9.98	10.23	0.25	2.51%	9.81	10.31	20812	2107	1.21%
2025-01-17	9.79	9.98	-0.29	-2.82%	9.79	10.25	17526	1739	1.02%
2025-01-16	10.26	10.27	0.04	0.39%	10.17	10.43	11268	1159	0.65%
2025-01-15	10.27	10.23	-0.01	-0.10%	10.15	10.34	8788	900	0.51%
2025-01-14	9.99	10.24	0.35	3.54%	9.92	10.24	11609	1175	0.67%
2025-01-13	9.68	9.89	0.12	1.23%	9.49	9.91	9464	921	0.55%
2025-01-10	10.09	9.77	-0.31	-3.08%	9.76	10.13	10087	1002	0.59%
2025-01-09	10.13	10.08	-0.06	-0.59%	10.02	10.21	6931	700	0.40%
2025-01-08	10.09	10.14	0.05	0.50%	9.85	10.30	13827	1395	0.80%
2025-01-07	9.94	10.09	0.22	2.23%	9.84	10.09	12681	1264	0.74%
2025-01-06	9.87	9.87	0.01	0.10%	9.44	9.96	10191	998	0.59%
2025-01-03	10.35	9.86	-0.52	-5.01%	9.85	10.49	21496	2166	1.25%
2025-01-02	10.62	10.38	-0.25	-2.35%	10.30	10.76	10618	1122	0.62%
2024-12-31	10.79	10.63	-0.23	-2.12%	10.60	10.95	12877	1388	0.75%
2024-12-30	10.81	10.86	0.02	0.18%	10.60	10.97	18210	1957	1.06%
2024-12-27	10.74	10.84	0.13	1.21%	10.63	10.94	9734	1056	0.56%
2024-12-26	10.49	10.71	0.19	1.81%	10.45	10.78	11618	1241	0.67%