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
2025-12-16	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%
2025-12-11	12.80	12.64	-0.14	-1.10%	12.58	12.83	25799	3263	1.50%
2025-12-10	12.85	12.78	-0.12	-0.93%	12.73	12.98	20252	2595	1.17%
2025-12-09	13.12	12.90	-0.14	-1.07%	12.87	13.12	13933	1804	0.81%
2025-12-08	13.17	13.04	-0.01	-0.08%	13.02	13.18	22141	2898	1.28%
2025-12-05	12.70	13.05	0.29	2.27%	12.70	13.09	27722	3577	1.61%
2025-12-04	13.10	12.76	-0.27	-2.07%	12.72	13.10	20844	2680	1.21%
2025-12-03	13.26	13.03	-0.23	-1.73%	12.92	13.28	23411	3050	1.36%
2025-12-02	13.22	13.26	0.13	0.99%	12.87	13.28	26624	3488	1.54%
2025-12-01	13.33	13.13	-0.15	-1.13%	13.12	13.49	31722	4217	1.84%
2025-11-28	13.02	13.28	0.34	2.63%	12.89	13.30	35553	4669	2.06%
2025-11-27	13.39	12.94	-0.26	-1.97%	12.81	13.39	50231	6499	2.91%
2025-11-26	13.49	13.20	-0.28	-2.08%	13.20	13.83	64557	8663	3.75%
2025-11-25	14.06	13.48	-0.51	-3.65%	13.43	15.14	134920	18792	7.83%
2025-11-24	13.28	13.99	0.80	6.07%	13.22	14.01	57992	7924	3.36%
2025-11-21	13.95	13.19	-0.84	-5.99%	13.15	14.08	40515	5472	2.35%
2025-11-20	14.02	14.03	0.07	0.50%	13.81	14.16	25167	3523	1.46%
2025-11-19	14.06	13.96	-0.09	-0.64%	13.74	14.23	28641	3993	1.66%
2025-11-18	14.39	14.05	-0.19	-1.33%	13.88	14.39	25664	3594	1.49%
2025-11-17	14.38	14.24	0.00	0.00%	14.18	14.39	22553	3218	1.31%
2025-11-14	14.21	14.24	0.08	0.56%	14.16	14.57	30319	4350	1.76%
2025-11-13	14.09	14.16	0.08	0.57%	13.97	14.25	21193	2994	1.23%
2025-11-12	14.23	14.08	-0.08	-0.56%	14.06	14.24	19572	2762	1.14%
2025-11-11	14.22	14.16	0.00	0.00%	14.02	14.22	23008	3251	1.33%
2025-11-10	14.23	14.16	0.06	0.43%	13.99	14.23	30618	4322	1.78%
2025-11-07	14.08	14.10	0.15	1.08%	13.96	14.20	39777	5599	2.31%
2025-11-06	14.01	13.95	-0.03	-0.21%	13.80	14.15	29890	4169	1.73%
2025-11-05	13.77	13.98	0.13	0.94%	13.72	14.02	28001	3901	1.62%
2025-11-04	13.77	13.85	0.08	0.58%	13.71	13.89	26163	3616	1.52%
2025-11-03	13.61	13.77	0.17	1.25%	13.60	13.78	23424	3213	1.36%
2025-10-31	13.36	13.60	0.17	1.27%	13.33	13.66	23361	3172	1.36%
2025-10-30	13.43	13.43	-0.04	-0.30%	13.34	13.58	21634	2906	1.26%
2025-10-29	13.83	13.47	-0.36	-2.60%	13.40	13.83	23997	3242	1.39%
2025-10-28	13.65	13.83	0.15	1.10%	13.61	13.93	23099	3186	1.34%
2025-10-27	13.74	13.68	0.02	0.15%	13.58	13.84	24039	3295	1.39%
2025-10-24	13.74	13.66	-0.07	-0.51%	13.62	13.82	18459	2529	1.07%
2025-10-23	13.67	13.73	0.02	0.15%	13.50	13.73	23451	3192	1.36%
2025-10-22	13.65	13.71	0.06	0.44%	13.57	13.73	25205	3443	1.46%
2025-10-21	13.36	13.65	0.32	2.40%	13.30	13.65	27719	3745	1.61%
2025-10-20	13.24	13.33	0.09	0.68%	13.18	13.36	17451	2316	1.01%
2025-10-17	13.19	13.24	0.03	0.23%	13.09	13.39	23480	3108	1.36%
2025-10-16	13.23	13.21	-0.17	-1.27%	13.13	13.49	19921	2641	1.16%
2025-10-15	13.39	13.38	-0.02	-0.15%	13.28	13.53	22218	2974	1.29%
2025-10-14	13.27	13.40	0.13	0.98%	13.23	13.45	23670	3161	1.37%
2025-10-13	13.10	13.27	-0.11	-0.82%	12.50	13.35	28687	3749	1.66%
2025-10-10	13.15	13.38	0.18	1.36%	13.05	13.48	23185	3099	1.35%
2025-10-09	13.28	13.20	-0.08	-0.60%	13.16	13.41	17048	2253	0.99%
2025-09-30	13.38	13.28	-0.08	-0.60%	13.26	13.38	10165	1352	0.59%
2025-09-29	13.17	13.36	0.20	1.52%	12.88	13.36	16723	2211	0.97%
2025-09-26	13.15	13.16	-0.02	-0.15%	13.07	13.39	17692	2344	1.03%
2025-09-25	13.42	13.18	-0.16	-1.20%	13.15	13.57	18839	2506	1.09%
2025-09-24	13.12	13.34	0.22	1.68%	12.71	13.40	21468	2839	1.25%
2025-09-23	13.33	13.12	-0.18	-1.35%	12.67	13.39	29117	3781	1.69%
2025-09-22	13.49	13.30	-0.19	-1.41%	13.21	13.49	15794	2100	0.92%
2025-09-19	13.48	13.49	0.10	0.75%	13.28	13.59	17894	2404	1.04%
2025-09-18	13.75	13.39	-0.40	-2.90%	13.31	13.85	24920	3380	1.45%
2025-09-17	13.91	13.79	-0.11	-0.79%	13.76	14.00	17988	2490	1.04%
2025-09-16	13.79	13.90	0.09	0.65%	13.76	13.92	19220	2664	1.12%
2025-09-15	13.89	13.81	-0.02	-0.14%	13.65	13.90	14737	2024	0.86%
2025-09-12	13.88	13.83	-0.05	-0.36%	13.65	13.88	22527	3105	1.31%
2025-09-11	13.84	13.88	0.04	0.29%	13.55	13.88	23571	3233	1.37%
2025-09-10	13.74	13.84	0.09	0.65%	13.66	13.96	20563	2840	1.19%
2025-09-09	13.97	13.75	-0.22	-1.57%	13.61	13.97	30178	4156	1.75%
2025-09-08	13.55	13.97	0.40	2.95%	13.55	14.07	38970	5381	2.26%