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
2026-08-20	11.65	11.70	0.00	0.00%	11.61	12.02	46976	5549	2.73%
2026-08-19	11.58	11.70	-0.03	-0.26%	11.44	11.78	32841	3807	1.91%
2026-08-18	11.30	11.73	0.43	3.81%	11.21	11.85	36387	4184	2.11%
2026-08-17	11.19	11.30	0.11	0.98%	11.00	11.32	18458	2073	1.07%
2026-08-14	11.13	11.19	0.00	0.00%	11.00	11.24	16310	1815	0.95%
2026-08-13	11.33	11.19	-0.16	-1.41%	11.12	11.44	18676	2101	1.08%
2026-08-12	11.40	11.35	-0.05	-0.44%	11.20	11.45	22638	2562	1.31%
2026-08-11	11.29	11.40	0.07	0.62%	11.16	11.43	20093	2270	1.17%
2026-08-10	10.88	11.33	0.45	4.14%	10.80	11.48	30017	3356	1.74%
2026-08-07	10.96	10.88	-0.07	-0.64%	10.68	10.97	18804	2034	1.09%
2026-08-06	10.86	10.95	0.11	1.01%	10.74	10.97	17706	1926	1.03%
2026-08-05	10.91	10.84	-0.01	-0.09%	10.73	10.92	26828	2905	1.56%
2026-08-04	10.80	10.85	0.15	1.40%	10.66	10.96	26116	2818	1.52%
2026-08-03	10.34	10.70	0.36	3.48%	10.16	10.75	29542	3103	1.71%
2026-07-31	10.13	10.34	0.30	2.99%	10.00	10.35	26606	2716	1.54%
2026-07-30	10.20	10.04	-0.18	-1.76%	9.96	10.37	27975	2845	1.62%
2026-07-29	9.90	10.22	0.26	2.61%	9.82	10.32	28860	2935	1.67%
2026-07-28	9.82	9.96	0.20	2.05%	9.77	10.12	31568	3158	1.83%
2026-07-27	9.52	9.76	0.17	1.77%	9.42	9.96	29433	2880	1.71%
2026-07-24	10.00	9.59	-0.29	-2.94%	9.42	10.00	29390	2831	1.71%
2026-07-23	9.43	9.88	0.32	3.35%	9.38	9.89	26277	2546	1.52%
2026-07-22	9.62	9.56	-0.06	-0.62%	9.45	9.90	35138	3385	2.04%
2026-07-21	10.22	9.62	-0.68	-6.60%	9.27	10.30	78187	7531	4.54%
2026-07-20	10.56	10.30	-0.30	-2.83%	10.01	10.78	42781	4449	2.48%
2026-07-17	10.76	10.60	-0.15	-1.40%	10.32	10.97	46407	4952	2.69%
2026-07-16	10.78	10.75	0.01	0.09%	10.63	11.04	26550	2872	1.54%
2026-07-15	10.71	10.74	0.16	1.51%	10.48	10.95	28609	3067	1.66%
2026-07-14	10.23	10.58	0.33	3.22%	10.13	10.60	32058	3341	1.86%
2026-07-13	10.81	10.25	-0.51	-4.74%	10.21	10.83	35424	3683	2.06%
2026-07-10	10.45	10.76	0.31	2.97%	10.27	10.97	29343	3145	1.70%
2026-07-09	10.68	10.45	-0.11	-1.04%	10.20	10.74	25093	2643	1.46%
2026-07-08	10.82	10.56	-0.29	-2.67%	10.50	10.97	21543	2293	1.25%
2026-07-07	11.11	10.85	-0.27	-2.43%	10.75	11.17	29500	3221	1.71%
2026-07-06	11.38	11.12	-0.05	-0.45%	11.04	11.43	23222	2594	1.35%
2026-07-03	10.90	11.17	0.30	2.76%	10.89	11.24	32550	3623	1.89%
2026-07-02	10.88	10.87	-0.01	-0.09%	10.82	11.24	32841	3607	1.91%
2026-07-01	10.78	10.88	0.10	0.93%	10.53	11.09	36903	4006	2.14%
2026-06-30	10.92	10.78	-0.19	-1.73%	10.60	11.07	21629	2342	1.25%
2026-06-29	10.85	10.97	-0.04	-0.36%	10.51	11.04	31146	3372	1.81%
2026-06-26	11.18	11.01	-0.15	-1.34%	10.80	11.54	26132	2874	1.52%
2026-06-25	11.47	11.16	-0.43	-3.71%	11.14	11.59	27868	3149	1.62%
2026-06-24	11.88	11.59	-0.30	-2.52%	11.35	12.03	32953	3812	1.91%
2026-06-23	11.64	11.89	0.22	1.89%	11.48	12.16	34320	4083	1.99%
2026-06-22	11.57	11.67	0.08	0.69%	11.05	11.68	36978	4177	2.15%
2026-06-18	11.45	11.59	0.01	0.09%	11.22	11.79	34646	4009	2.01%
2026-06-17	11.92	11.58	-0.35	-2.93%	11.53	12.00	26800	3129	1.55%
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%