四方科技(603339)股票行情
四方科技(603339)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 |
|---|
| 2025-09-16 | 14.70 | 14.89 | 0.19 | 1.29% | 14.49 | 14.89 | 65716 | 9674.01 | 2.12% |
| 2025-09-15 | 15.28 | 14.70 | -0.42 | -2.78% | 14.69 | 15.28 | 81526 | 12049.31 | 2.63% |
| 2025-09-12 | 15.35 | 15.12 | -0.24 | -1.56% | 15.10 | 15.35 | 82129 | 12476.61 | 2.65% |
| 2025-09-11 | 15.01 | 15.36 | 0.32 | 2.13% | 14.91 | 15.45 | 112823 | 17199.24 | 3.65% |
| 2025-09-10 | 14.66 | 15.04 | 0.41 | 2.80% | 14.66 | 15.20 | 98450 | 14723.78 | 3.18% |
| 2025-09-09 | 15.12 | 14.63 | -0.49 | -3.24% | 14.61 | 15.16 | 89629 | 13259.54 | 2.90% |
| 2025-09-08 | 15.01 | 15.12 | 0.14 | 0.93% | 14.90 | 15.27 | 75024 | 11341.27 | 2.42% |
| 2025-09-05 | 14.66 | 14.98 | 0.32 | 2.18% | 14.42 | 14.99 | 88542 | 13085.81 | 2.86% |
| 2025-09-04 | 15.28 | 14.66 | -0.68 | -4.43% | 14.49 | 15.31 | 117916 | 17585.59 | 3.81% |
| 2025-09-03 | 15.19 | 15.34 | 0.20 | 1.32% | 14.97 | 15.67 | 151842 | 23339.26 | 4.91% |
| 2025-09-02 | 15.90 | 15.14 | -0.78 | -4.90% | 14.94 | 15.90 | 136850 | 20870.67 | 4.42% |
| 2025-09-01 | 15.57 | 15.92 | 0.37 | 2.38% | 15.25 | 16.00 | 162082 | 25317.08 | 5.24% |
| 2025-08-29 | 16.61 | 15.55 | -1.32 | -7.82% | 15.51 | 16.65 | 279610 | 44614.32 | 9.04% |
| 2025-08-28 | 16.42 | 16.87 | 0.11 | 0.66% | 16.05 | 16.93 | 281727 | 46451.63 | 9.10% |
| 2025-08-27 | 17.65 | 16.76 | -1.33 | -7.35% | 16.35 | 18.65 | 381024 | 67299.95 | 12.31% |
| 2025-08-26 | 17.20 | 18.09 | 0.74 | 4.27% | 16.60 | 18.97 | 431919 | 76591.13 | 13.96% |
| 2025-08-25 | 16.00 | 17.35 | 1.03 | 6.31% | 15.51 | 17.59 | 422229 | 69609.25 | 13.64% |
| 2025-08-22 | 16.23 | 16.32 | -0.57 | -3.37% | 16.02 | 16.84 | 376323 | 61388.83 | 12.16% |
| 2025-08-21 | 15.73 | 16.89 | 0.74 | 4.58% | 15.16 | 17.63 | 492011 | 79683.11 | 15.90% |
| 2025-08-20 | 15.63 | 16.15 | 0.11 | 0.69% | 15.47 | 17.64 | 463954 | 77286.84 | 14.99% |
| 2025-08-19 | 15.20 | 16.04 | 1.46 | 10.01% | 14.88 | 16.04 | 415487 | 63779.52 | 13.43% |
| 2025-08-18 | 13.34 | 14.58 | 1.33 | 10.04% | 13.34 | 14.58 | 189237 | 26876.33 | 6.12% |
| 2025-08-15 | 13.10 | 13.25 | 0.14 | 1.07% | 13.08 | 13.39 | 67067 | 8913.33 | 2.17% |
| 2025-08-14 | 13.55 | 13.11 | -0.59 | -4.31% | 13.08 | 13.70 | 80352 | 10707.18 | 2.60% |
| 2025-08-13 | 13.42 | 13.70 | 0.27 | 2.01% | 13.38 | 13.82 | 107440 | 14609.70 | 3.47% |
| 2025-08-12 | 13.29 | 13.43 | 0.19 | 1.44% | 13.15 | 13.45 | 68367 | 9115.15 | 2.21% |
| 2025-08-11 | 13.16 | 13.24 | 0.09 | 0.68% | 13.08 | 13.39 | 59101 | 7813.61 | 1.91% |
| 2025-08-08 | 13.02 | 13.15 | 0.08 | 0.61% | 12.96 | 13.20 | 38453 | 5034.03 | 1.24% |
| 2025-08-07 | 13.11 | 13.07 | -0.07 | -0.53% | 12.96 | 13.23 | 51183 | 6696.36 | 1.65% |
| 2025-08-06 | 13.12 | 13.14 | -0.03 | -0.23% | 12.99 | 13.27 | 65622 | 8602.29 | 2.12% |
| 2025-08-05 | 13.29 | 13.17 | -0.13 | -0.98% | 13.03 | 13.36 | 70737 | 9281.53 | 2.29% |
| 2025-08-04 | 12.79 | 13.30 | 0.52 | 4.07% | 12.65 | 13.42 | 129131 | 16996.16 | 4.17% |
| 2025-08-01 | 12.89 | 12.78 | -0.13 | -1.01% | 12.73 | 12.92 | 66917 | 8568.98 | 2.16% |
| 2025-07-31 | 12.53 | 12.91 | 0.24 | 1.89% | 12.53 | 13.08 | 126682 | 16270.14 | 4.09% |
| 2025-07-30 | 12.51 | 12.67 | 0.15 | 1.20% | 12.41 | 13.10 | 106498 | 13573.29 | 3.44% |
| 2025-07-29 | 12.50 | 12.52 | -0.06 | -0.48% | 12.42 | 12.58 | 22614 | 2825.36 | 0.73% |
| 2025-07-28 | 12.51 | 12.58 | 0.05 | 0.40% | 12.47 | 12.63 | 28216 | 3544.43 | 0.91% |
| 2025-07-25 | 12.49 | 12.53 | 0.04 | 0.32% | 12.40 | 12.55 | 27241 | 3397.09 | 0.88% |
| 2025-07-24 | 12.53 | 12.49 | 0.02 | 0.16% | 12.42 | 12.59 | 29340 | 3663.81 | 0.95% |
| 2025-07-23 | 12.60 | 12.47 | -0.13 | -1.03% | 12.43 | 12.65 | 31272 | 3913.59 | 1.01% |
| 2025-07-22 | 12.66 | 12.60 | -0.04 | -0.32% | 12.55 | 12.69 | 29590 | 3732.20 | 0.96% |
| 2025-07-21 | 12.59 | 12.64 | 0.10 | 0.80% | 12.56 | 12.66 | 29723 | 3750.02 | 0.96% |
| 2025-07-18 | 12.61 | 12.54 | -0.06 | -0.48% | 12.41 | 12.64 | 31818 | 3977.39 | 1.03% |
| 2025-07-17 | 12.58 | 12.60 | 0.03 | 0.24% | 12.53 | 12.73 | 38805 | 4896.99 | 1.25% |
| 2025-07-16 | 12.48 | 12.57 | 0.12 | 0.96% | 12.41 | 12.60 | 34046 | 4270.31 | 1.10% |
| 2025-07-15 | 12.44 | 12.45 | 0.00 | 0.00% | 12.30 | 12.55 | 35701 | 4437.48 | 1.15% |
| 2025-07-14 | 12.39 | 12.45 | 0.06 | 0.48% | 12.15 | 12.59 | 55711 | 6909.87 | 1.80% |
| 2025-07-11 | 12.26 | 12.39 | 0.16 | 1.31% | 12.11 | 12.69 | 55310 | 6835.67 | 1.79% |
| 2025-07-10 | 12.19 | 12.23 | 0.05 | 0.41% | 12.12 | 12.39 | 24509 | 2993.73 | 0.79% |
| 2025-07-09 | 12.28 | 12.18 | -0.10 | -0.81% | 12.16 | 12.30 | 31078 | 3801.53 | 1.00% |
| 2025-07-08 | 12.08 | 12.28 | 0.20 | 1.66% | 12.03 | 12.52 | 54567 | 6690.63 | 1.76% |
| 2025-07-07 | 11.94 | 12.08 | 0.17 | 1.43% | 11.91 | 12.09 | 25425 | 3059.18 | 0.82% |
| 2025-07-04 | 12.06 | 11.91 | -0.11 | -0.92% | 11.89 | 12.06 | 17668 | 2110.84 | 0.57% |
| 2025-07-03 | 12.15 | 12.02 | -0.08 | -0.66% | 11.95 | 12.15 | 26069 | 3137.62 | 0.84% |
| 2025-07-02 | 12.08 | 12.10 | 0.08 | 0.67% | 11.94 | 12.16 | 32473 | 3910.50 | 1.05% |
| 2025-07-01 | 12.04 | 12.02 | 0.02 | 0.17% | 11.94 | 12.09 | 25313 | 3039.79 | 0.82% |
| 2025-06-30 | 11.95 | 12.00 | 0.17 | 1.44% | 11.85 | 12.03 | 23231 | 2781.08 | 0.75% |
| 2025-06-27 | 11.80 | 11.83 | 0.15 | 1.28% | 11.71 | 11.89 | 23183 | 2743.03 | 0.75% |
| 2025-06-26 | 12.01 | 11.91 | -0.10 | -0.83% | 11.90 | 12.06 | 23012 | 2752.39 | 0.74% |
| 2025-06-25 | 11.99 | 12.01 | 0.06 | 0.50% | 11.88 | 12.02 | 25201 | 3012.71 | 0.81% |
| 2025-06-24 | 11.75 | 11.95 | 0.28 | 2.40% | 11.67 | 11.97 | 31562 | 3738.02 | 1.02% |
| 2025-06-23 | 11.38 | 11.67 | 0.27 | 2.37% | 11.30 | 11.70 | 21208 | 2453.44 | 0.69% |
| 2025-06-20 | 11.52 | 11.40 | -0.08 | -0.70% | 11.40 | 11.54 | 19468 | 2232.06 | 0.63% |
| 2025-06-19 | 11.73 | 11.48 | -0.25 | -2.13% | 11.47 | 11.77 | 22300 | 2583.59 | 0.72% |
| 2025-06-18 | 11.77 | 11.73 | -0.09 | -0.76% | 11.53 | 11.81 | 35140 | 4094.12 | 1.14% |
| 2025-06-17 | 11.88 | 11.82 | -0.01 | -0.08% | 11.76 | 12.15 | 48034 | 5715.68 | 1.55% |
| 2025-06-16 | 11.77 | 11.83 | 0.05 | 0.42% | 11.71 | 11.91 | 19600 | 2324.31 | 0.63% |
| 2025-06-13 | 11.98 | 11.78 | -0.19 | -1.59% | 11.72 | 11.98 | 25134 | 2972.20 | 0.81% |
| 2025-06-12 | 11.96 | 11.97 | 0.01 | 0.08% | 11.87 | 11.98 | 19359 | 2309.15 | 0.63% |
| 2025-06-11 | 12.05 | 11.96 | -0.01 | -0.08% | 11.94 | 12.09 | 22744 | 2733.18 | 0.74% |
| 2025-06-10 | 12.01 | 11.97 | -0.02 | -0.17% | 11.81 | 12.05 | 27752 | 3315.37 | 0.90% |
| 2025-06-09 | 12.10 | 11.99 | 0.04 | 0.33% | 11.95 | 12.10 | 21978 | 2637.20 | 0.71% |
| 2025-06-06 | 11.87 | 11.95 | 0.11 | 0.93% | 11.80 | 11.95 | 24076 | 2863.95 | 0.78% |
| 2025-06-05 | 11.86 | 11.84 | -0.02 | -0.17% | 11.69 | 11.90 | 26021 | 3073.93 | 0.84% |
| 2025-06-04 | 11.89 | 11.86 | 0.02 | 0.17% | 11.80 | 11.91 | 18594 | 2204.87 | 0.60% |
| 2025-06-03 | 11.70 | 11.84 | 0.14 | 1.20% | 11.57 | 11.89 | 23730 | 2802.84 | 0.77% |
| 2025-05-30 | 11.85 | 11.70 | -0.24 | -2.01% | 11.67 | 11.91 | 24743 | 2907.93 | 0.80% |
| 2025-05-29 | 11.79 | 11.94 | 0.15 | 1.27% | 11.77 | 11.95 | 23108 | 2750.78 | 0.75% |
| 2025-05-28 | 11.77 | 11.79 | 0.00 | 0.00% | 11.70 | 11.90 | 16691 | 1971.98 | 0.54% |
| 2025-05-27 | 11.77 | 11.79 | 0.03 | 0.26% | 11.71 | 11.98 | 20264 | 2389.35 | 0.65% |
上证大盘股票行情在线 K线走势图
