四维图新(002405)股票行情
四维图新(002405)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-08-01 | 8.46 | 8.52 | 0.12 | 1.43% | 8.36 | 8.56 | 374246 | 31702.54 | 1.59% |
| 2025-07-31 | 8.48 | 8.40 | -0.08 | -0.94% | 8.36 | 8.55 | 321898 | 27235.87 | 1.37% |
| 2025-07-30 | 8.56 | 8.48 | -0.10 | -1.17% | 8.43 | 8.59 | 299051 | 25463.37 | 1.27% |
| 2025-07-29 | 8.55 | 8.58 | 0.04 | 0.47% | 8.45 | 8.59 | 323546 | 27561.15 | 1.37% |
| 2025-07-28 | 8.69 | 8.54 | -0.09 | -1.04% | 8.54 | 8.71 | 370496 | 31863.34 | 1.57% |
| 2025-07-25 | 8.59 | 8.63 | 0.11 | 1.29% | 8.52 | 8.69 | 447037 | 38541.56 | 1.90% |
| 2025-07-24 | 8.40 | 8.52 | 0.09 | 1.07% | 8.39 | 8.53 | 309211 | 26235.89 | 1.31% |
| 2025-07-23 | 8.42 | 8.43 | 0.01 | 0.12% | 8.37 | 8.49 | 338077 | 28557.08 | 1.44% |
| 2025-07-22 | 8.44 | 8.42 | -0.03 | -0.36% | 8.39 | 8.46 | 260312 | 21895.30 | 1.11% |
| 2025-07-21 | 8.40 | 8.45 | 0.03 | 0.36% | 8.38 | 8.46 | 295902 | 24962.17 | 1.26% |
| 2025-07-18 | 8.37 | 8.42 | 0.07 | 0.84% | 8.33 | 8.45 | 347821 | 29232.08 | 1.48% |
| 2025-07-17 | 8.23 | 8.35 | 0.12 | 1.46% | 8.19 | 8.35 | 299150 | 24843.35 | 1.27% |
| 2025-07-16 | 8.21 | 8.23 | 0.02 | 0.24% | 8.19 | 8.32 | 266658 | 21989.08 | 1.13% |
| 2025-07-15 | 8.28 | 8.21 | -0.10 | -1.20% | 8.09 | 8.30 | 457965 | 37412.11 | 1.94% |
| 2025-07-14 | 8.37 | 8.31 | -0.05 | -0.60% | 8.30 | 8.38 | 229153 | 19081.54 | 0.97% |
| 2025-07-11 | 8.27 | 8.36 | 0.09 | 1.09% | 8.23 | 8.39 | 351633 | 29302.85 | 1.49% |
| 2025-07-10 | 8.27 | 8.27 | 0.00 | 0.00% | 8.23 | 8.30 | 210757 | 17423.56 | 0.89% |
| 2025-07-09 | 8.30 | 8.27 | -0.02 | -0.24% | 8.24 | 8.32 | 224378 | 18574.98 | 0.95% |
| 2025-07-08 | 8.26 | 8.29 | 0.05 | 0.61% | 8.25 | 8.34 | 318836 | 26432.52 | 1.35% |
| 2025-07-07 | 8.28 | 8.24 | -0.05 | -0.60% | 8.23 | 8.33 | 189348 | 15659.15 | 0.80% |
| 2025-07-04 | 8.33 | 8.29 | -0.06 | -0.72% | 8.26 | 8.37 | 206211 | 17129.91 | 0.88% |
| 2025-07-03 | 8.34 | 8.35 | -0.01 | -0.12% | 8.32 | 8.42 | 180576 | 15096.56 | 0.77% |
| 2025-07-02 | 8.42 | 8.36 | -0.09 | -1.07% | 8.31 | 8.43 | 203034 | 16967.73 | 0.86% |
| 2025-07-01 | 8.52 | 8.45 | -0.09 | -1.05% | 8.41 | 8.55 | 281728 | 23816.93 | 1.20% |
| 2025-06-30 | 8.37 | 8.54 | 0.18 | 2.15% | 8.37 | 8.71 | 537236 | 45976.24 | 2.28% |
| 2025-06-27 | 8.48 | 8.36 | -0.07 | -0.83% | 8.36 | 8.50 | 286782 | 24138.26 | 1.22% |
| 2025-06-26 | 8.46 | 8.43 | -0.07 | -0.82% | 8.41 | 8.51 | 329377 | 27866.89 | 1.40% |
| 2025-06-25 | 8.35 | 8.50 | 0.16 | 1.92% | 8.35 | 8.52 | 563791 | 47640.91 | 2.39% |
| 2025-06-24 | 8.17 | 8.34 | 0.32 | 3.99% | 8.15 | 8.35 | 517641 | 42942.13 | 2.20% |
| 2025-06-23 | 7.84 | 8.02 | 0.13 | 1.65% | 7.81 | 8.04 | 233243 | 18526.27 | 0.99% |
| 2025-06-20 | 7.99 | 7.89 | -0.10 | -1.25% | 7.86 | 8.04 | 203987 | 16212.21 | 0.87% |
| 2025-06-19 | 8.09 | 7.99 | -0.08 | -0.99% | 7.97 | 8.13 | 221669 | 17818.20 | 0.94% |
| 2025-06-18 | 8.12 | 8.07 | -0.06 | -0.74% | 8.04 | 8.14 | 171301 | 13832.74 | 0.73% |
| 2025-06-17 | 8.14 | 8.13 | 0.00 | 0.00% | 8.09 | 8.17 | 186013 | 15113.14 | 0.79% |
| 2025-06-16 | 8.07 | 8.13 | 0.01 | 0.12% | 8.05 | 8.16 | 188109 | 15267.64 | 0.80% |
| 2025-06-13 | 8.28 | 8.12 | -0.18 | -2.17% | 8.11 | 8.29 | 349214 | 28505.09 | 1.48% |
| 2025-06-12 | 8.28 | 8.30 | 0.01 | 0.12% | 8.22 | 8.38 | 227910 | 18930.97 | 0.97% |
| 2025-06-11 | 8.27 | 8.29 | 0.02 | 0.24% | 8.26 | 8.37 | 231293 | 19226.81 | 0.98% |
| 2025-06-10 | 8.44 | 8.27 | -0.22 | -2.59% | 8.22 | 8.50 | 424092 | 35275.42 | 1.80% |
| 2025-06-09 | 8.46 | 8.49 | 0.03 | 0.35% | 8.42 | 8.51 | 230689 | 19565.97 | 0.98% |
| 2025-06-06 | 8.56 | 8.46 | -0.12 | -1.40% | 8.44 | 8.58 | 291690 | 24720.55 | 1.24% |
| 2025-06-05 | 8.56 | 8.58 | 0.01 | 0.12% | 8.48 | 8.67 | 400296 | 34209.17 | 1.70% |
| 2025-06-04 | 8.74 | 8.57 | 0.14 | 1.66% | 8.53 | 8.79 | 654678 | 56394.86 | 2.78% |
| 2025-06-03 | 8.46 | 8.43 | -0.08 | -0.94% | 8.42 | 8.52 | 292466 | 24723.29 | 1.24% |
| 2025-05-30 | 8.60 | 8.51 | -0.10 | -1.16% | 8.47 | 8.63 | 326914 | 27841.10 | 1.39% |
| 2025-05-29 | 8.25 | 8.61 | 0.34 | 4.11% | 8.25 | 8.69 | 743696 | 63880.53 | 3.16% |
| 2025-05-28 | 8.25 | 8.27 | 0.02 | 0.24% | 8.24 | 8.60 | 406582 | 34047.57 | 1.73% |
| 2025-05-27 | 8.31 | 8.25 | -0.10 | -1.20% | 8.20 | 8.32 | 176303 | 14524.47 | 0.75% |
| 2025-05-26 | 8.22 | 8.35 | 0.15 | 1.83% | 8.20 | 8.40 | 217715 | 18116.95 | 0.92% |
| 2025-05-23 | 8.37 | 8.20 | -0.19 | -2.26% | 8.20 | 8.45 | 232598 | 19351.44 | 0.99% |
| 2025-05-22 | 8.40 | 8.39 | -0.04 | -0.47% | 8.36 | 8.52 | 177883 | 15009.78 | 0.76% |
| 2025-05-21 | 8.48 | 8.43 | -0.04 | -0.47% | 8.41 | 8.49 | 147645 | 12455.84 | 0.63% |
| 2025-05-20 | 8.43 | 8.47 | 0.03 | 0.36% | 8.36 | 8.50 | 194216 | 16414.69 | 0.82% |
| 2025-05-19 | 8.37 | 8.44 | 0.09 | 1.08% | 8.31 | 8.46 | 193844 | 16276.73 | 0.82% |
| 2025-05-16 | 8.30 | 8.35 | 0.05 | 0.60% | 8.28 | 8.42 | 203328 | 17002.03 | 0.86% |
| 2025-05-15 | 8.48 | 8.30 | -0.18 | -2.12% | 8.30 | 8.50 | 200562 | 16770.22 | 0.85% |
| 2025-05-14 | 8.48 | 8.48 | 0.00 | 0.00% | 8.39 | 8.55 | 220152 | 18630.40 | 0.93% |
| 2025-05-13 | 8.63 | 8.48 | -0.06 | -0.70% | 8.47 | 8.64 | 195868 | 16690.30 | 0.83% |
| 2025-05-12 | 8.50 | 8.54 | 0.09 | 1.07% | 8.49 | 8.57 | 196746 | 16777.16 | 0.84% |
| 2025-05-09 | 8.54 | 8.45 | -0.09 | -1.05% | 8.41 | 8.56 | 198353 | 16787.32 | 0.84% |
| 2025-05-08 | 8.49 | 8.54 | 0.07 | 0.83% | 8.44 | 8.57 | 234585 | 19999.01 | 1.00% |
| 2025-05-07 | 8.59 | 8.47 | -0.02 | -0.24% | 8.41 | 8.66 | 285739 | 24323.76 | 1.21% |
| 2025-05-06 | 8.40 | 8.49 | 0.16 | 1.92% | 8.35 | 8.50 | 245879 | 20796.39 | 1.04% |
| 2025-04-30 | 8.15 | 8.33 | 0.20 | 2.46% | 8.15 | 8.38 | 319209 | 26544.85 | 1.36% |
| 2025-04-29 | 8.01 | 8.13 | 0.09 | 1.12% | 8.00 | 8.16 | 193749 | 15716.54 | 0.82% |
| 2025-04-28 | 8.14 | 8.04 | -0.12 | -1.47% | 8.01 | 8.19 | 197362 | 15917.30 | 0.84% |
| 2025-04-25 | 8.12 | 8.16 | 0.05 | 0.62% | 8.09 | 8.24 | 212651 | 17375.83 | 0.90% |
| 2025-04-24 | 8.33 | 8.11 | -0.09 | -1.10% | 8.10 | 8.33 | 298336 | 24485.73 | 1.27% |
| 2025-04-23 | 8.20 | 8.20 | 0.08 | 0.99% | 8.14 | 8.30 | 253515 | 20831.98 | 1.08% |
| 2025-04-22 | 8.10 | 8.12 | 0.01 | 0.12% | 8.05 | 8.15 | 216308 | 17534.81 | 0.92% |
| 2025-04-21 | 7.99 | 8.11 | 0.12 | 1.50% | 7.91 | 8.12 | 195408 | 15759.59 | 0.83% |
| 2025-04-18 | 8.02 | 7.99 | -0.02 | -0.25% | 7.91 | 8.05 | 167042 | 13305.38 | 0.71% |
| 2025-04-17 | 7.95 | 8.01 | 0.00 | 0.00% | 7.95 | 8.12 | 183780 | 14814.36 | 0.78% |
| 2025-04-16 | 8.09 | 8.01 | -0.12 | -1.48% | 7.88 | 8.13 | 250552 | 20054.63 | 1.06% |
| 2025-04-15 | 8.22 | 8.13 | -0.08 | -0.97% | 8.08 | 8.26 | 221209 | 17982.56 | 0.94% |
| 2025-04-14 | 8.24 | 8.21 | 0.04 | 0.49% | 8.20 | 8.37 | 344838 | 28443.94 | 1.46% |
| 2025-04-11 | 8.02 | 8.17 | 0.12 | 1.49% | 7.98 | 8.27 | 383703 | 31259.80 | 1.63% |
| 2025-04-10 | 8.07 | 8.05 | 0.11 | 1.39% | 8.03 | 8.20 | 429992 | 34895.08 | 1.83% |
| 2025-04-09 | 7.63 | 7.94 | 0.16 | 2.06% | 7.40 | 8.02 | 553401 | 43070.72 | 2.35% |
| 2025-04-08 | 7.99 | 7.78 | -0.22 | -2.75% | 7.57 | 8.07 | 733191 | 57061.34 | 3.11% |
深证大盘股票行情在线 K线走势图
