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 |
|---|
| 2025-12-18 | 8.51 | 8.77 | 0.13 | 1.50% | 8.48 | 8.95 | 968484 | 85202.95 | 4.11% |
| 2025-12-17 | 8.49 | 8.64 | 0.05 | 0.58% | 8.42 | 8.77 | 854661 | 73447.72 | 3.63% |
| 2025-12-16 | 8.42 | 8.59 | 0.52 | 6.44% | 8.29 | 8.88 | 1204808 | 103058.41 | 5.11% |
| 2025-12-15 | 8.12 | 8.07 | -0.08 | -0.98% | 8.03 | 8.18 | 240261 | 19449.26 | 1.02% |
| 2025-12-12 | 8.19 | 8.15 | -0.04 | -0.49% | 8.07 | 8.23 | 462356 | 37598.22 | 1.96% |
| 2025-12-11 | 8.34 | 8.19 | -0.08 | -0.97% | 8.17 | 8.44 | 312531 | 25874.08 | 1.33% |
| 2025-12-10 | 8.30 | 8.27 | -0.04 | -0.48% | 8.23 | 8.32 | 193070 | 15967.44 | 0.82% |
| 2025-12-09 | 8.44 | 8.31 | -0.14 | -1.66% | 8.30 | 8.44 | 229972 | 19198.64 | 0.98% |
| 2025-12-08 | 8.48 | 8.45 | -0.02 | -0.24% | 8.45 | 8.53 | 226921 | 19242.79 | 0.96% |
| 2025-12-05 | 8.35 | 8.47 | 0.12 | 1.44% | 8.29 | 8.48 | 221859 | 18617.89 | 0.94% |
| 2025-12-04 | 8.36 | 8.35 | -0.02 | -0.24% | 8.31 | 8.41 | 159964 | 13364.05 | 0.68% |
| 2025-12-03 | 8.48 | 8.37 | -0.15 | -1.76% | 8.35 | 8.51 | 234002 | 19656.70 | 0.99% |
| 2025-12-02 | 8.54 | 8.52 | -0.01 | -0.12% | 8.50 | 8.61 | 216625 | 18528.93 | 0.92% |
| 2025-12-01 | 8.65 | 8.53 | 0.00 | 0.00% | 8.50 | 8.65 | 256017 | 21863.64 | 1.09% |
| 2025-11-28 | 8.42 | 8.53 | 0.12 | 1.43% | 8.42 | 8.53 | 208291 | 17681.29 | 0.88% |
| 2025-11-27 | 8.50 | 8.41 | -0.07 | -0.83% | 8.41 | 8.51 | 200424 | 16967.53 | 0.85% |
| 2025-11-26 | 8.45 | 8.48 | 0.02 | 0.24% | 8.44 | 8.69 | 304121 | 26013.64 | 1.29% |
| 2025-11-25 | 8.50 | 8.46 | -0.02 | -0.24% | 8.46 | 8.57 | 266422 | 22671.57 | 1.13% |
| 2025-11-24 | 8.27 | 8.48 | 0.24 | 2.91% | 8.23 | 8.50 | 319642 | 26781.85 | 1.36% |
| 2025-11-21 | 8.40 | 8.24 | -0.21 | -2.49% | 8.21 | 8.49 | 409851 | 34124.34 | 1.74% |
| 2025-11-20 | 8.60 | 8.45 | -0.16 | -1.86% | 8.45 | 8.64 | 277338 | 23648.87 | 1.18% |
| 2025-11-19 | 8.65 | 8.61 | -0.04 | -0.46% | 8.57 | 8.73 | 222067 | 19179.65 | 0.94% |
| 2025-11-18 | 8.64 | 8.65 | -0.04 | -0.46% | 8.60 | 8.71 | 231555 | 20008.49 | 0.98% |
| 2025-11-17 | 8.62 | 8.69 | 0.05 | 0.58% | 8.60 | 8.72 | 233744 | 20276.50 | 0.99% |
| 2025-11-14 | 8.81 | 8.64 | -0.23 | -2.59% | 8.64 | 8.84 | 439769 | 38447.53 | 1.87% |
| 2025-11-13 | 8.83 | 8.87 | 0.01 | 0.11% | 8.81 | 8.89 | 306096 | 27095.35 | 1.30% |
| 2025-11-12 | 8.95 | 8.86 | -0.12 | -1.34% | 8.84 | 8.96 | 295795 | 26286.62 | 1.26% |
| 2025-11-11 | 8.94 | 8.98 | 0.04 | 0.45% | 8.91 | 9.02 | 376524 | 33745.67 | 1.60% |
| 2025-11-10 | 8.94 | 8.94 | 0.01 | 0.11% | 8.89 | 8.98 | 283938 | 25359.76 | 1.21% |
| 2025-11-07 | 8.93 | 8.93 | 0.00 | 0.00% | 8.86 | 9.05 | 337876 | 30126.58 | 1.43% |
| 2025-11-06 | 8.95 | 8.93 | -0.02 | -0.22% | 8.89 | 8.95 | 296591 | 26445.84 | 1.26% |
| 2025-11-05 | 8.88 | 8.95 | -0.11 | -1.21% | 8.88 | 8.99 | 392005 | 35035.84 | 1.66% |
| 2025-11-04 | 9.04 | 9.06 | 0.06 | 0.67% | 8.88 | 9.30 | 583259 | 52795.11 | 2.48% |
| 2025-11-03 | 9.01 | 9.00 | 0.00 | 0.00% | 8.91 | 9.02 | 355680 | 31870.13 | 1.51% |
| 2025-10-31 | 8.83 | 9.00 | 0.14 | 1.58% | 8.83 | 9.08 | 439869 | 39572.41 | 1.87% |
| 2025-10-30 | 8.99 | 8.86 | -0.14 | -1.56% | 8.86 | 9.00 | 495312 | 44160.78 | 2.10% |
| 2025-10-29 | 9.02 | 9.00 | -0.23 | -2.49% | 8.80 | 9.05 | 953832 | 85167.13 | 4.05% |
| 2025-10-28 | 9.26 | 9.23 | -0.04 | -0.43% | 9.20 | 9.50 | 592203 | 55312.86 | 2.51% |
| 2025-10-27 | 9.39 | 9.27 | -0.06 | -0.64% | 9.20 | 9.43 | 540262 | 50245.80 | 2.29% |
| 2025-10-24 | 9.35 | 9.33 | -0.05 | -0.53% | 9.28 | 9.53 | 620195 | 58282.15 | 2.63% |
| 2025-10-23 | 9.24 | 9.38 | 0.09 | 0.97% | 9.09 | 9.40 | 688409 | 63306.94 | 2.92% |
| 2025-10-22 | 9.36 | 9.29 | -0.08 | -0.85% | 9.18 | 9.55 | 729308 | 67894.19 | 3.10% |
| 2025-10-21 | 9.44 | 9.37 | -0.07 | -0.74% | 9.28 | 9.62 | 781913 | 73657.71 | 3.32% |
| 2025-10-20 | 9.60 | 9.44 | -0.12 | -1.26% | 9.37 | 9.64 | 763988 | 72339.73 | 3.24% |
| 2025-10-17 | 9.67 | 9.56 | -0.17 | -1.75% | 9.33 | 9.86 | 1236560 | 117780.23 | 5.25% |
| 2025-10-16 | 9.65 | 9.73 | -0.12 | -1.22% | 9.64 | 9.85 | 1018848 | 99095.20 | 4.32% |
| 2025-10-15 | 9.30 | 9.85 | 0.55 | 5.91% | 9.23 | 10.01 | 1594042 | 155967.86 | 6.77% |
| 2025-10-14 | 9.53 | 9.30 | -0.20 | -2.11% | 9.25 | 9.71 | 678734 | 64199.41 | 2.88% |
| 2025-10-13 | 9.08 | 9.50 | -0.08 | -0.84% | 9.08 | 9.55 | 672799 | 63236.17 | 2.86% |
| 2025-10-10 | 9.80 | 9.58 | -0.23 | -2.34% | 9.55 | 9.88 | 759940 | 73528.94 | 3.23% |
| 2025-10-09 | 9.66 | 9.81 | 0.26 | 2.72% | 9.46 | 9.96 | 1186754 | 115226.29 | 5.04% |
| 2025-09-30 | 9.43 | 9.55 | 0.32 | 3.47% | 9.40 | 9.68 | 1049979 | 100080.02 | 4.46% |
| 2025-09-29 | 9.20 | 9.23 | 0.06 | 0.65% | 9.11 | 9.28 | 458570 | 42105.18 | 1.95% |
| 2025-09-26 | 9.43 | 9.17 | -0.35 | -3.68% | 9.16 | 9.45 | 607781 | 56423.27 | 2.58% |
| 2025-09-25 | 9.40 | 9.52 | 0.16 | 1.71% | 9.38 | 9.60 | 748669 | 71296.69 | 3.18% |
| 2025-09-24 | 9.06 | 9.36 | 0.28 | 3.08% | 9.01 | 9.36 | 653410 | 60477.77 | 2.77% |
| 2025-09-23 | 9.28 | 9.08 | -0.22 | -2.37% | 8.89 | 9.29 | 758257 | 68447.02 | 3.22% |
| 2025-09-22 | 9.37 | 9.30 | -0.04 | -0.43% | 9.23 | 9.42 | 482505 | 44929.77 | 2.05% |
| 2025-09-19 | 9.44 | 9.34 | -0.16 | -1.68% | 9.33 | 9.55 | 616847 | 58204.64 | 2.62% |
| 2025-09-18 | 9.68 | 9.50 | -0.07 | -0.73% | 9.35 | 9.80 | 1107652 | 106662.95 | 4.70% |
| 2025-09-17 | 9.59 | 9.57 | -0.08 | -0.83% | 9.52 | 9.74 | 772499 | 74267.73 | 3.28% |
| 2025-09-16 | 9.46 | 9.65 | 0.10 | 1.05% | 9.40 | 9.68 | 936018 | 89597.83 | 3.97% |
| 2025-09-15 | 9.71 | 9.55 | 0.03 | 0.32% | 9.54 | 9.79 | 1147544 | 110870.50 | 4.87% |
| 2025-09-12 | 9.48 | 9.52 | 0.04 | 0.42% | 9.34 | 9.67 | 1218799 | 115537.48 | 5.17% |
| 2025-09-11 | 9.46 | 9.48 | 0.01 | 0.11% | 9.22 | 9.49 | 1153856 | 107976.00 | 4.90% |
| 2025-09-10 | 9.33 | 9.47 | -0.08 | -0.84% | 9.25 | 9.90 | 1984564 | 189516.31 | 8.42% |
| 2025-09-09 | 9.06 | 9.55 | 0.67 | 7.55% | 8.85 | 9.77 | 2419192 | 229529.66 | 10.27% |
| 2025-09-08 | 8.78 | 8.88 | 0.10 | 1.14% | 8.69 | 8.89 | 483044 | 42555.93 | 2.05% |
| 2025-09-05 | 8.67 | 8.78 | 0.13 | 1.50% | 8.57 | 8.81 | 496310 | 43194.02 | 2.11% |
| 2025-09-04 | 8.79 | 8.65 | -0.14 | -1.59% | 8.53 | 8.89 | 598012 | 52255.94 | 2.54% |
| 2025-09-03 | 9.11 | 8.79 | -0.28 | -3.09% | 8.78 | 9.13 | 587212 | 52532.88 | 2.49% |
| 2025-09-02 | 9.37 | 9.07 | -0.31 | -3.30% | 9.01 | 9.40 | 725136 | 66210.31 | 3.08% |
| 2025-09-01 | 9.52 | 9.38 | -0.08 | -0.85% | 9.33 | 9.59 | 561676 | 52896.56 | 2.38% |
| 2025-08-29 | 9.69 | 9.46 | -0.23 | -2.37% | 9.42 | 9.69 | 665194 | 63245.27 | 2.82% |
| 2025-08-28 | 9.55 | 9.69 | 0.20 | 2.11% | 9.38 | 9.72 | 993833 | 95422.98 | 4.22% |
| 2025-08-27 | 9.81 | 9.49 | -0.21 | -2.16% | 9.48 | 10.10 | 1303318 | 127617.20 | 5.53% |
| 2025-08-26 | 9.59 | 9.70 | 0.12 | 1.25% | 9.51 | 9.85 | 1035384 | 100238.35 | 4.39% |
| 2025-08-25 | 9.51 | 9.58 | 0.42 | 4.59% | 9.51 | 9.94 | 1563618 | 150586.09 | 6.64% |
| 2025-08-22 | 8.91 | 9.16 | 0.21 | 2.35% | 8.89 | 9.18 | 684809 | 62067.87 | 2.91% |
| 2025-08-21 | 9.07 | 8.95 | -0.09 | -1.00% | 8.90 | 9.11 | 528981 | 47544.98 | 2.25% |
深证大盘股票行情在线 K线走势图
四维图新(002405)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
