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
2026-06-16	12.10	11.93	-0.05	-0.42%	11.73	12.10	20445	2433	1.19%
2026-06-15	12.18	11.98	-0.16	-1.32%	11.85	12.43	30631	3705	1.78%
2026-06-12	12.08	12.14	0.09	0.75%	11.88	12.35	29304	3558	1.70%
2026-06-11	12.01	12.05	-0.15	-1.23%	11.75	12.23	26727	3191	1.55%
2026-06-10	12.36	12.20	-0.22	-1.77%	11.87	12.36	34551	4173	2.00%
2026-06-09	12.57	12.42	-0.13	-1.04%	12.20	12.80	31041	3852	1.80%
2026-06-08	12.56	12.55	-0.36	-2.79%	12.31	12.95	29833	3768	1.73%
2026-06-05	12.73	12.91	0.06	0.47%	12.55	13.13	28121	3607	1.63%
2026-06-04	12.80	12.85	0.04	0.31%	12.51	12.97	30901	3939	1.79%
2026-06-03	13.10	12.81	-0.28	-2.14%	12.70	13.13	23334	3008	1.35%
2026-06-02	13.32	13.09	-0.34	-2.53%	12.91	13.53	32120	4210	1.86%
2026-06-01	12.93	13.43	0.50	3.87%	12.80	13.51	39031	5198	2.26%
2026-05-29	13.19	12.93	-0.26	-1.97%	12.58	13.44	37365	4877	2.17%
2026-05-28	13.40	13.19	-0.01	-0.08%	12.82	13.41	34766	4560	2.02%
2026-05-27	13.90	13.20	-0.59	-4.28%	12.93	13.90	37285	4933	2.16%
2026-05-26	14.10	13.79	-0.44	-3.09%	13.68	14.17	33092	4572	1.92%
2026-05-25	14.21	14.23	-0.10	-0.70%	14.06	14.45	27551	3918	1.60%
2026-05-22	14.03	14.33	0.35	2.50%	13.78	14.47	31832	4514	1.85%
2026-05-21	14.36	13.98	-0.36	-2.51%	13.85	14.55	29923	4271	1.74%
2026-05-20	14.53	14.34	-0.25	-1.71%	14.21	14.56	23811	3421	1.38%
2026-05-19	14.69	14.59	-0.05	-0.34%	14.36	14.78	22039	3213	1.28%
2026-05-18	14.55	14.64	0.18	1.24%	14.29	14.68	32765	4743	1.90%
2026-05-15	14.76	14.46	-0.25	-1.70%	14.45	14.79	26999	3946	1.57%
2026-05-14	14.56	14.71	0.02	0.14%	14.53	14.88	30769	4534	1.79%
2026-05-13	14.72	14.69	-0.01	-0.07%	14.56	14.94	29880	4407	1.73%
2026-05-12	15.01	14.70	-0.34	-2.26%	14.60	15.02	36058	5338	2.09%
2026-05-11	14.97	15.04	0.17	1.14%	14.87	15.19	45511	6833	2.64%
2026-05-08	14.79	14.87	0.12	0.81%	14.54	14.95	39368	5834	2.28%
2026-05-07	14.65	14.75	0.10	0.68%	14.57	14.96	60639	8953	3.52%
2026-05-06	14.80	14.65	-0.07	-0.48%	14.56	15.05	82971	12276	4.81%
2026-04-30	14.01	14.72	0.90	6.51%	14.01	15.18	105667	15580	6.13%
2026-04-29	13.83	13.82	-0.02	-0.14%	13.71	14.00	43586	6052	2.53%
2026-04-28	13.90	13.84	-0.06	-0.43%	13.72	14.04	41397	5732	2.40%
2026-04-27	13.78	13.90	-0.01	-0.07%	13.47	13.97	47822	6557	2.77%
2026-04-24	13.41	13.91	0.30	2.20%	13.41	14.00	83207	11442	4.83%
2026-04-23	13.06	13.61	0.63	4.85%	12.87	13.89	73357	9840	4.26%
2026-04-22	13.05	12.98	-0.08	-0.61%	12.89	13.09	12005	1559	0.70%
2026-04-21	13.04	13.06	0.01	0.08%	12.91	13.14	19098	2491	1.11%
2026-04-20	12.92	13.05	0.20	1.56%	12.78	13.08	15014	1944	0.87%
2026-04-17	12.88	12.85	-0.09	-0.70%	12.76	13.00	19779	2546	1.15%
2026-04-16	12.72	12.94	0.22	1.73%	12.60	13.00	18834	2414	1.09%
2026-04-15	13.10	12.72	-0.03	-0.24%	12.59	13.10	20927	2658	1.21%
2026-04-14	12.88	12.75	-0.06	-0.47%	12.44	12.91	20385	2579	1.18%
2026-04-13	12.65	12.81	-0.01	-0.08%	12.65	12.88	15693	2001	0.91%
2026-04-10	12.92	12.82	0.05	0.39%	12.69	13.02	21800	2805	1.26%
2026-04-09	13.09	12.77	-0.28	-2.15%	12.70	13.11	19372	2483	1.12%
2026-04-08	13.08	13.05	0.31	2.43%	12.81	13.11	19056	2481	1.11%
2026-04-07	12.20	12.74	0.51	4.17%	12.12	12.84	32251	4077	1.87%
2026-04-03	12.95	12.23	-0.74	-5.71%	12.13	13.19	36513	4540	2.12%
2026-04-02	13.33	12.97	-0.33	-2.48%	12.87	13.42	19518	2553	1.13%
2026-04-01	13.68	13.30	0.07	0.53%	13.19	13.68	19629	2617	1.14%
2026-03-31	13.18	13.23	-0.05	-0.38%	13.16	13.70	35718	4791	2.07%
2026-03-30	13.09	13.28	0.19	1.45%	12.88	13.30	17950	2354	1.04%
2026-03-27	12.48	13.09	0.34	2.67%	12.48	13.10	20040	2590	1.16%
2026-03-26	12.97	12.75	-0.32	-2.45%	12.70	13.18	18264	2347	1.06%
2026-03-25	12.79	13.07	0.37	2.91%	12.70	13.15	20933	2719	1.21%
2026-03-24	12.28	12.70	0.68	5.66%	12.05	12.73	32536	4026	1.89%
2026-03-23	12.64	12.02	-0.84	-6.53%	11.89	12.87	36559	4503	2.12%
2026-03-20	13.38	12.86	-0.49	-3.67%	12.82	13.48	25934	3386	1.50%
2026-03-19	13.65	13.35	-0.45	-3.26%	13.23	13.81	21049	2840	1.22%
2026-03-18	13.55	13.80	0.22	1.62%	13.45	13.82	19037	2597	1.10%
2026-03-17	13.90	13.58	-0.24	-1.74%	13.50	14.00	24775	3410	1.44%
2026-03-16	13.83	13.82	-0.02	-0.14%	13.71	14.04	23188	3213	1.35%
2026-03-13	13.57	13.84	0.22	1.62%	13.51	14.04	24828	3439	1.44%
2026-03-12	13.87	13.62	-0.25	-1.80%	13.54	13.97	17887	2448	1.04%
2026-03-11	13.93	13.87	-0.14	-1.00%	13.75	14.17	20092	2793	1.17%
2026-03-10	14.01	14.01	0.24	1.74%	13.80	14.08	15675	2190	0.91%
2026-03-09	13.74	13.77	-0.14	-1.01%	13.53	13.84	20967	2870	1.22%