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 |
|---|
| 2025-08-01 | 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% |
| 2025-05-26 | 11.75 | 11.76 | 0.13 | 1.12% | 11.57 | 11.80 | 16538 | 1940.40 | 0.53% |
| 2025-05-23 | 11.72 | 11.63 | -0.08 | -0.68% | 11.61 | 11.94 | 22479 | 2645.46 | 0.73% |
| 2025-05-22 | 11.80 | 11.71 | -0.13 | -1.10% | 11.70 | 11.92 | 23599 | 2778.62 | 0.76% |
| 2025-05-21 | 12.06 | 11.84 | -0.22 | -1.82% | 11.80 | 12.06 | 25594 | 3040.00 | 0.83% |
| 2025-05-20 | 11.85 | 12.06 | 0.10 | 0.84% | 11.82 | 12.15 | 28960 | 3468.70 | 0.94% |
| 2025-05-19 | 11.85 | 11.96 | 0.11 | 0.93% | 11.74 | 11.98 | 30849 | 3664.14 | 1.00% |
| 2025-05-16 | 12.04 | 11.85 | -0.25 | -2.07% | 11.85 | 12.22 | 43737 | 5216.39 | 1.41% |
| 2025-05-15 | 12.21 | 12.10 | 0.06 | 0.50% | 11.83 | 12.44 | 79972 | 9645.22 | 2.58% |
| 2025-05-14 | 11.73 | 12.04 | 0.39 | 3.35% | 11.57 | 12.18 | 93664 | 11195.21 | 3.03% |
| 2025-05-13 | 11.80 | 11.65 | -0.03 | -0.26% | 11.63 | 11.89 | 26517 | 3110.76 | 0.86% |
| 2025-05-12 | 11.80 | 11.68 | 0.07 | 0.60% | 11.61 | 11.80 | 25423 | 2966.46 | 0.82% |
| 2025-05-09 | 11.79 | 11.61 | -0.16 | -1.36% | 11.56 | 11.79 | 21674 | 2522.03 | 0.70% |
| 2025-05-08 | 11.56 | 11.77 | 0.21 | 1.82% | 11.51 | 11.85 | 29316 | 3436.38 | 0.95% |
| 2025-05-07 | 11.60 | 11.56 | 0.03 | 0.26% | 11.40 | 11.76 | 34011 | 3946.84 | 1.10% |
| 2025-05-06 | 11.33 | 11.53 | 0.29 | 2.58% | 11.32 | 11.55 | 29076 | 3336.57 | 0.94% |
| 2025-04-30 | 11.24 | 11.24 | 0.09 | 0.81% | 11.16 | 11.30 | 21216 | 2385.79 | 0.69% |
| 2025-04-29 | 10.90 | 11.15 | 0.18 | 1.64% | 10.90 | 11.21 | 24705 | 2753.26 | 0.80% |
| 2025-04-28 | 11.14 | 10.97 | -0.14 | -1.26% | 10.90 | 11.15 | 23961 | 2635.55 | 0.77% |
| 2025-04-25 | 11.09 | 11.11 | 0.07 | 0.63% | 11.01 | 11.17 | 19554 | 2173.03 | 0.63% |
| 2025-04-24 | 11.29 | 11.04 | -0.24 | -2.13% | 10.97 | 11.29 | 32680 | 3619.66 | 1.06% |
| 2025-04-23 | 11.11 | 11.28 | 0.23 | 2.08% | 11.08 | 11.31 | 44626 | 5005.31 | 1.44% |
| 2025-04-22 | 11.02 | 11.05 | 0.01 | 0.09% | 10.94 | 11.07 | 25285 | 2786.60 | 0.82% |
| 2025-04-21 | 10.88 | 11.04 | 0.08 | 0.73% | 10.81 | 11.06 | 36640 | 4018.26 | 1.18% |
| 2025-04-18 | 11.13 | 10.96 | -0.13 | -1.17% | 10.90 | 11.14 | 26870 | 2952.70 | 0.87% |
| 2025-04-17 | 10.90 | 11.09 | 0.07 | 0.64% | 10.86 | 11.15 | 27291 | 3022.03 | 0.88% |
| 2025-04-16 | 11.12 | 11.02 | -0.13 | -1.17% | 10.76 | 11.16 | 40463 | 4432.70 | 1.31% |
| 2025-04-15 | 11.02 | 11.15 | 0.13 | 1.18% | 10.94 | 11.17 | 35241 | 3899.63 | 1.14% |
| 2025-04-14 | 11.12 | 11.02 | 0.06 | 0.55% | 10.96 | 11.14 | 40866 | 4514.26 | 1.32% |
| 2025-04-11 | 11.25 | 10.96 | -0.39 | -3.44% | 10.88 | 11.25 | 72855 | 8007.28 | 2.35% |
| 2025-04-10 | 10.56 | 11.35 | 1.03 | 9.98% | 10.55 | 11.35 | 88838 | 9692.01 | 2.87% |
| 2025-04-09 | 10.13 | 10.32 | 0.14 | 1.38% | 9.51 | 10.42 | 54923 | 5489.18 | 1.77% |
| 2025-04-08 | 10.50 | 10.18 | -0.79 | -7.20% | 9.90 | 10.77 | 88393 | 9042.31 | 2.86% |
上证大盘股票行情在线 K线走势图
