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
2025-10-31	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%
2025-09-05	13.44	13.57	0.13	0.97%	13.21	13.60	29233	3932	1.70%
2025-09-04	13.30	13.44	0.30	2.28%	13.14	13.61	44746	6011	2.60%
2025-09-03	13.63	13.14	-0.38	-2.81%	13.11	13.63	21486	2864	1.25%
2025-09-02	13.65	13.52	-0.08	-0.59%	13.36	13.68	32258	4356	1.87%
2025-09-01	13.44	13.60	0.18	1.34%	13.42	13.79	31210	4252	1.81%
2025-08-29	13.66	13.42	-0.18	-1.32%	13.42	13.80	36867	5019	2.14%
2025-08-28	13.90	13.60	-0.32	-2.30%	13.12	14.08	64808	8757	3.76%
2025-08-27	14.41	13.92	-0.48	-3.33%	13.90	14.46	51458	7295	2.99%
2025-08-26	14.31	14.40	0.09	0.63%	14.18	14.40	34955	5006	2.03%
2025-08-25	14.35	14.31	0.01	0.07%	14.18	14.42	38058	5451	2.21%
2025-08-22	14.39	14.30	-0.01	-0.07%	14.14	14.42	45850	6544	2.66%
2025-08-21	14.45	14.31	-0.07	-0.49%	14.22	14.57	59899	8624	3.48%
2025-08-20	14.21	14.38	0.22	1.55%	14.02	14.38	52892	7529	3.07%
2025-08-19	14.08	14.16	0.06	0.43%	14.00	14.20	38984	5505	2.26%
2025-08-18	13.95	14.10	0.17	1.22%	13.94	14.18	34107	4809	1.98%
2025-08-15	13.80	13.93	0.01	0.07%	13.80	14.03	32242	4497	1.87%
2025-08-14	14.18	13.92	-0.27	-1.90%	13.90	14.29	45792	6441	2.66%
2025-08-13	14.20	14.19	-0.08	-0.56%	14.16	14.40	40467	5759	2.35%
2025-08-12	14.46	14.27	-0.19	-1.31%	14.26	14.49	40237	5765	2.33%
2025-08-11	14.38	14.46	0.11	0.77%	14.27	14.48	62763	9021	3.64%
2025-08-08	14.00	14.35	0.25	1.77%	13.87	14.51	82896	11771	4.81%
2025-08-07	14.48	14.10	-0.02	-0.14%	14.07	14.48	48662	6898	2.82%
2025-08-06	14.28	14.12	-0.09	-0.63%	13.97	14.29	43765	6160	2.54%
2025-08-05	14.02	14.21	0.27	1.94%	13.99	14.29	60807	8614	3.53%
2025-08-04	13.91	13.94	-0.22	-1.55%	13.70	14.06	51043	7101	2.96%
2025-08-01	14.12	14.16	0.05	0.35%	14.09	14.28	40038	5671	2.32%
2025-07-31	14.40	14.11	-0.37	-2.56%	14.08	14.52	61699	8785	3.58%
2025-07-30	14.70	14.48	-0.36	-2.43%	14.35	14.92	77370	11287	4.49%
2025-07-29	14.65	14.84	0.05	0.34%	14.29	14.99	118843	17300	6.90%
2025-07-28	15.02	14.79	-0.21	-1.40%	14.70	15.24	92084	13694	5.34%
2025-07-25	15.99	15.00	-1.00	-6.25%	14.85	16.03	153872	23302	8.93%
2025-07-24	15.00	16.00	0.65	4.23%	14.72	16.50	216211	33751	12.54%