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
2026-03-20	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%
2026-03-06	13.39	13.91	0.51	3.81%	13.36	13.93	22868	3141	1.33%
2026-03-05	13.30	13.40	0.18	1.36%	13.30	13.70	23505	3171	1.36%
2026-03-04	13.26	13.22	-0.20	-1.49%	13.08	13.65	22935	3061	1.33%
2026-03-03	13.63	13.42	-0.22	-1.61%	13.41	13.90	28887	3945	1.68%
2026-03-02	13.99	13.64	-0.54	-3.81%	13.54	14.15	31809	4381	1.85%
2026-02-27	14.21	14.18	-0.11	-0.77%	14.12	14.38	19497	2775	1.13%
2026-02-26	14.29	14.29	0.00	0.00%	14.19	14.39	20917	2986	1.21%
2026-02-25	14.25	14.29	0.04	0.28%	14.16	14.45	31028	4439	1.80%
2026-02-24	14.00	14.25	0.28	2.00%	13.99	14.29	27539	3901	1.60%
2026-02-13	13.90	13.97	0.08	0.58%	13.84	14.07	21170	2958	1.23%
2026-02-12	14.02	13.89	-0.13	-0.93%	13.80	14.03	25200	3512	1.46%
2026-02-11	13.95	14.02	0.08	0.57%	13.86	14.07	21955	3067	1.27%
2026-02-10	13.95	13.94	0.00	0.00%	13.85	14.07	26971	3770	1.56%
2026-02-09	14.09	13.94	-0.03	-0.21%	13.85	14.12	24282	3390	1.41%
2026-02-06	13.76	13.97	0.10	0.72%	13.76	14.05	32378	4503	1.88%
2026-02-05	14.00	13.87	0.02	0.14%	13.80	14.06	23186	3229	1.35%
2026-02-04	13.70	13.85	0.16	1.17%	13.64	13.95	26153	3623	1.52%
2026-02-03	13.58	13.69	0.23	1.71%	13.45	13.81	26467	3609	1.54%
2026-02-02	13.59	13.46	-0.13	-0.96%	13.41	13.75	32150	4382	1.87%
2026-01-30	13.36	13.59	0.23	1.72%	13.31	13.62	37780	5095	2.19%
2026-01-29	13.37	13.36	-0.09	-0.67%	13.25	13.64	29221	3936	1.70%
2026-01-28	13.62	13.45	-0.10	-0.74%	13.38	13.69	33869	4574	1.97%
2026-01-27	13.70	13.55	-0.53	-3.76%	13.29	13.75	63032	8506	3.66%
2026-01-26	13.93	14.08	0.30	2.18%	13.59	14.08	48448	6691	2.81%
2026-01-23	13.57	13.78	0.21	1.55%	13.51	13.80	38447	5258	2.23%
2026-01-22	13.32	13.57	0.26	1.95%	13.26	13.58	33783	4551	1.96%
2026-01-21	13.10	13.31	0.13	0.99%	13.03	13.36	31102	4113	1.80%
2026-01-20	13.03	13.18	0.23	1.78%	12.91	13.24	40381	5290	2.34%
2026-01-19	12.61	12.95	0.28	2.21%	12.61	12.95	36119	4631	2.10%
2026-01-16	12.84	12.67	-0.16	-1.25%	12.58	12.89	33074	4199	1.92%
2026-01-15	12.83	12.83	0.01	0.08%	12.72	12.93	30092	3853	1.75%
2026-01-14	12.98	12.82	-0.17	-1.31%	12.70	13.10	47794	6177	2.77%
2026-01-13	12.93	12.99	0.08	0.62%	12.79	13.27	57999	7568	3.37%
2026-01-12	13.01	12.91	0.08	0.62%	12.84	13.01	44077	5686	2.56%
2026-01-09	12.76	12.83	0.18	1.42%	12.65	13.00	44303	5681	2.57%
2026-01-08	12.52	12.65	0.09	0.72%	12.52	12.72	37474	4735	2.17%
2026-01-07	12.59	12.56	-0.01	-0.08%	12.50	12.76	45805	5768	2.66%
2026-01-06	12.63	12.57	-0.05	-0.40%	12.43	12.76	63937	8089	3.71%
2026-01-05	12.93	12.62	-0.53	-4.03%	12.55	12.99	95646	12161	5.55%
2025-12-31	12.02	13.15	-0.15	-1.13%	11.97	13.88	176950	21880	10.27%
2025-12-30	13.30	13.30	-1.48	-10.01%	13.30	13.50	48418	6447	2.81%
2025-12-29	13.87	14.78	0.91	6.56%	13.77	15.26	234585	34662	13.61%
2025-12-26	13.85	13.87	-0.03	-0.22%	13.72	13.90	34622	4783	2.01%
2025-12-25	13.57	13.90	0.30	2.21%	13.57	14.29	79804	11082	4.63%
2025-12-24	13.56	13.60	0.07	0.52%	13.40	13.67	23084	3136	1.34%
2025-12-23	13.35	13.53	0.12	0.89%	13.30	13.54	32071	4302	1.86%
2025-12-22	13.30	13.41	0.11	0.83%	13.18	13.51	35473	4735	2.06%
2025-12-19	13.05	13.30	0.29	2.23%	12.99	13.38	35908	4747	2.08%
2025-12-18	12.65	13.01	0.31	2.44%	12.46	13.26	59468	7759	3.45%
2025-12-17	12.70	12.70	-0.13	-1.01%	12.42	12.79	79448	10003	4.61%
2025-12-16	12.72	12.83	0.08	0.63%	12.71	14.03	96732	12633	5.61%
2025-12-15	12.50	12.75	0.14	1.11%	12.49	12.77	26612	3371	1.54%
2025-12-12	12.58	12.61	-0.03	-0.24%	12.41	12.84	29862	3778	1.73%