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 |
|---|
| 2025-12-17 | 12.21 | 12.47 | 0.13 | 1.05% | 12.21 | 12.53 | 28709 | 3553.47 | 0.93% |
| 2025-12-16 | 12.69 | 12.34 | -0.31 | -2.45% | 12.26 | 12.69 | 34287 | 4246.47 | 1.11% |
| 2025-12-15 | 12.80 | 12.65 | -0.02 | -0.16% | 12.58 | 12.80 | 23636 | 2998.30 | 0.76% |
| 2025-12-12 | 12.71 | 12.67 | 0.00 | 0.00% | 12.61 | 12.78 | 22019 | 2797.78 | 0.71% |
| 2025-12-11 | 12.77 | 12.67 | -0.10 | -0.78% | 12.65 | 12.93 | 26654 | 3399.03 | 0.86% |
| 2025-12-10 | 12.88 | 12.77 | -0.13 | -1.01% | 12.73 | 12.93 | 20912 | 2679.64 | 0.68% |
| 2025-12-09 | 12.99 | 12.90 | -0.07 | -0.54% | 12.84 | 13.08 | 23477 | 3042.31 | 0.76% |
| 2025-12-08 | 12.96 | 12.97 | -0.03 | -0.23% | 12.90 | 13.06 | 24867 | 3227.82 | 0.80% |
| 2025-12-05 | 12.68 | 13.00 | 0.32 | 2.52% | 12.58 | 13.03 | 33606 | 4323.07 | 1.09% |
| 2025-12-04 | 12.76 | 12.68 | -0.08 | -0.63% | 12.60 | 12.81 | 19699 | 2501.47 | 0.64% |
| 2025-12-03 | 12.92 | 12.76 | -0.11 | -0.85% | 12.70 | 12.92 | 18847 | 2404.34 | 0.61% |
| 2025-12-02 | 12.99 | 12.87 | -0.08 | -0.62% | 12.78 | 13.02 | 21540 | 2767.31 | 0.70% |
| 2025-12-01 | 12.98 | 12.95 | 0.07 | 0.54% | 12.91 | 13.05 | 25572 | 3320.03 | 0.83% |
| 2025-11-28 | 12.78 | 12.88 | 0.12 | 0.94% | 12.63 | 12.89 | 26069 | 3335.03 | 0.84% |
| 2025-11-27 | 12.70 | 12.76 | 0.06 | 0.47% | 12.69 | 12.94 | 41120 | 5266.66 | 1.33% |
| 2025-11-26 | 12.88 | 12.70 | -0.17 | -1.32% | 12.69 | 13.00 | 25569 | 3283.53 | 0.83% |
| 2025-11-25 | 12.83 | 12.87 | 0.07 | 0.55% | 12.83 | 13.02 | 23210 | 3003.00 | 0.75% |
| 2025-11-24 | 12.69 | 12.80 | 0.17 | 1.35% | 12.65 | 12.87 | 27528 | 3515.59 | 0.89% |
| 2025-11-21 | 12.95 | 12.63 | -0.45 | -3.44% | 12.50 | 13.11 | 40845 | 5197.33 | 1.32% |
| 2025-11-20 | 13.25 | 13.08 | -0.14 | -1.06% | 12.99 | 13.33 | 33555 | 4395.04 | 1.08% |
| 2025-11-19 | 13.47 | 13.22 | -0.29 | -2.15% | 13.21 | 13.54 | 32896 | 4373.54 | 1.06% |
| 2025-11-18 | 13.69 | 13.51 | -0.19 | -1.39% | 13.42 | 13.69 | 30605 | 4137.17 | 0.99% |
| 2025-11-17 | 13.79 | 13.70 | -0.02 | -0.15% | 13.61 | 13.79 | 33757 | 4613.79 | 1.09% |
| 2025-11-14 | 13.72 | 13.72 | -0.08 | -0.58% | 13.71 | 13.88 | 23430 | 3235.13 | 0.76% |
| 2025-11-13 | 13.79 | 13.80 | -0.01 | -0.07% | 13.66 | 13.88 | 32477 | 4477.16 | 1.05% |
| 2025-11-12 | 13.95 | 13.81 | -0.14 | -1.00% | 13.69 | 13.95 | 34798 | 4794.42 | 1.12% |
| 2025-11-11 | 13.95 | 13.95 | 0.00 | 0.00% | 13.85 | 14.02 | 32512 | 4534.73 | 1.05% |
| 2025-11-10 | 13.94 | 13.95 | 0.04 | 0.29% | 13.76 | 13.95 | 35468 | 4918.64 | 1.15% |
| 2025-11-07 | 13.95 | 13.91 | -0.04 | -0.29% | 13.75 | 13.95 | 35959 | 4988.57 | 1.16% |
| 2025-11-06 | 13.76 | 13.95 | 0.19 | 1.38% | 13.71 | 14.03 | 59423 | 8269.71 | 1.92% |
| 2025-11-05 | 13.51 | 13.76 | 0.17 | 1.25% | 13.50 | 13.77 | 34470 | 4718.99 | 1.11% |
| 2025-11-04 | 13.77 | 13.59 | -0.18 | -1.31% | 13.46 | 13.88 | 39013 | 5323.06 | 1.26% |
| 2025-11-03 | 13.72 | 13.77 | 0.15 | 1.10% | 13.57 | 13.77 | 31440 | 4303.22 | 1.02% |
| 2025-10-31 | 13.41 | 13.62 | 0.21 | 1.57% | 13.36 | 13.75 | 34710 | 4735.66 | 1.12% |
| 2025-10-30 | 13.57 | 13.41 | -0.18 | -1.32% | 13.40 | 13.57 | 33532 | 4517.81 | 1.08% |
| 2025-10-29 | 13.77 | 13.59 | -0.21 | -1.52% | 13.48 | 13.81 | 50416 | 6846.78 | 1.63% |
| 2025-10-28 | 13.76 | 13.80 | -0.04 | -0.29% | 13.71 | 13.99 | 36943 | 5107.20 | 1.19% |
| 2025-10-27 | 13.63 | 13.84 | 0.21 | 1.54% | 13.63 | 14.10 | 50726 | 7049.60 | 1.64% |
| 2025-10-24 | 13.56 | 13.63 | 0.09 | 0.66% | 13.51 | 13.76 | 35254 | 4812.48 | 1.14% |
| 2025-10-23 | 13.43 | 13.54 | 0.02 | 0.15% | 13.27 | 13.55 | 32584 | 4360.66 | 1.05% |
| 2025-10-22 | 13.63 | 13.52 | -0.18 | -1.31% | 13.46 | 13.63 | 40024 | 5412.59 | 1.29% |
| 2025-10-21 | 13.29 | 13.70 | 0.46 | 3.47% | 13.13 | 13.98 | 100923 | 13738.36 | 3.26% |
| 2025-10-20 | 13.32 | 13.24 | 0.05 | 0.38% | 13.20 | 13.50 | 49855 | 6645.67 | 1.61% |
| 2025-10-17 | 13.51 | 13.19 | -0.36 | -2.66% | 13.18 | 13.69 | 40925 | 5468.16 | 1.32% |
| 2025-10-16 | 13.86 | 13.55 | -0.27 | -1.95% | 13.47 | 13.86 | 36775 | 5004.80 | 1.19% |
| 2025-10-15 | 13.88 | 13.82 | 0.09 | 0.66% | 13.62 | 13.94 | 39667 | 5467.80 | 1.28% |
| 2025-10-14 | 13.73 | 13.73 | 0.07 | 0.51% | 13.62 | 14.37 | 79994 | 11177.53 | 2.59% |
| 2025-10-13 | 13.41 | 13.66 | -0.05 | -0.36% | 13.06 | 13.68 | 45280 | 6086.05 | 1.46% |
| 2025-10-10 | 13.66 | 13.71 | 0.07 | 0.51% | 13.61 | 13.90 | 44184 | 6082.17 | 1.43% |
| 2025-10-09 | 14.05 | 13.64 | -0.36 | -2.57% | 13.62 | 14.08 | 78350 | 10780.30 | 2.53% |
| 2025-09-30 | 14.03 | 14.00 | 0.00 | 0.00% | 14.00 | 14.24 | 51313 | 7223.51 | 1.66% |
| 2025-09-29 | 14.20 | 14.00 | -0.22 | -1.55% | 13.96 | 14.43 | 80053 | 11342.81 | 2.59% |
| 2025-09-26 | 14.44 | 14.22 | -0.25 | -1.73% | 14.12 | 14.44 | 46738 | 6681.68 | 1.51% |
| 2025-09-25 | 14.57 | 14.47 | -0.10 | -0.69% | 14.37 | 14.65 | 44960 | 6527.11 | 1.45% |
| 2025-09-24 | 14.35 | 14.57 | 0.15 | 1.04% | 14.17 | 14.57 | 48925 | 7065.13 | 1.58% |
| 2025-09-23 | 14.68 | 14.42 | -0.28 | -1.90% | 14.11 | 14.85 | 77556 | 11152.29 | 2.51% |
| 2025-09-22 | 14.29 | 14.70 | 0.32 | 2.23% | 14.29 | 14.75 | 60311 | 8804.08 | 1.95% |
| 2025-09-19 | 14.67 | 14.38 | -0.22 | -1.51% | 14.30 | 14.75 | 69403 | 10015.35 | 2.24% |
| 2025-09-18 | 14.76 | 14.60 | -0.22 | -1.48% | 14.49 | 15.14 | 91432 | 13554.79 | 2.95% |
| 2025-09-17 | 14.89 | 14.82 | -0.07 | -0.47% | 14.70 | 15.03 | 58993 | 8742.42 | 1.91% |
| 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% |
上证大盘股票行情在线 K线走势图
四方科技(603339)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
