当前位置: 爱股网 > 股票行情 > 四方新材(605122)股票行情

四方新材(605122)股票行情

四方新材(605122)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

四方新材(605122)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
2026-03-26	12.97	12.75	-0.32	-2.45%	12.70	13.18	18264	2347.34	1.06%
2026-03-25	12.79	13.07	0.37	2.91%	12.70	13.15	20933	2719.18	1.21%
2026-03-24	12.28	12.70	0.68	5.66%	12.05	12.73	32536	4026.09	1.89%
2026-03-23	12.64	12.02	-0.84	-6.53%	11.89	12.87	36559	4503.24	2.12%
2026-03-20	13.38	12.86	-0.49	-3.67%	12.82	13.48	25934	3386.45	1.50%
2026-03-19	13.65	13.35	-0.45	-3.26%	13.23	13.81	21049	2840.01	1.22%
2026-03-18	13.55	13.80	0.22	1.62%	13.45	13.82	19037	2597.31	1.10%
2026-03-17	13.90	13.58	-0.24	-1.74%	13.50	14.00	24775	3410.44	1.44%
2026-03-16	13.83	13.82	-0.02	-0.14%	13.71	14.04	23188	3213.07	1.35%
2026-03-13	13.57	13.84	0.22	1.62%	13.51	14.04	24828	3439.71	1.44%
2026-03-12	13.87	13.62	-0.25	-1.80%	13.54	13.97	17887	2448.31	1.04%
2026-03-11	13.93	13.87	-0.14	-1.00%	13.75	14.17	20092	2793.46	1.17%
2026-03-10	14.01	14.01	0.24	1.74%	13.80	14.08	15675	2190.51	0.91%
2026-03-09	13.74	13.77	-0.14	-1.01%	13.53	13.84	20967	2870.07	1.22%
2026-03-06	13.39	13.91	0.51	3.81%	13.36	13.93	22868	3141.85	1.33%
2026-03-05	13.30	13.40	0.18	1.36%	13.30	13.70	23505	3171.85	1.36%
2026-03-04	13.26	13.22	-0.20	-1.49%	13.08	13.65	22935	3061.64	1.33%
2026-03-03	13.63	13.42	-0.22	-1.61%	13.41	13.90	28887	3945.45	1.68%
2026-03-02	13.99	13.64	-0.54	-3.81%	13.54	14.15	31809	4381.13	1.85%
2026-02-27	14.21	14.18	-0.11	-0.77%	14.12	14.38	19497	2775.90	1.13%
2026-02-26	14.29	14.29	0.00	0.00%	14.19	14.39	20917	2986.71	1.21%
2026-02-25	14.25	14.29	0.04	0.28%	14.16	14.45	31028	4439.96	1.80%
2026-02-24	14.00	14.25	0.28	2.00%	13.99	14.29	27539	3901.67	1.60%
2026-02-13	13.90	13.97	0.08	0.58%	13.84	14.07	21170	2958.86	1.23%
2026-02-12	14.02	13.89	-0.13	-0.93%	13.80	14.03	25200	3512.52	1.46%
2026-02-11	13.95	14.02	0.08	0.57%	13.86	14.07	21955	3067.41	1.27%
2026-02-10	13.95	13.94	0.00	0.00%	13.85	14.07	26971	3770.13	1.56%
2026-02-09	14.09	13.94	-0.03	-0.21%	13.85	14.12	24282	3390.64	1.41%
2026-02-06	13.76	13.97	0.10	0.72%	13.76	14.05	32378	4503.58	1.88%
2026-02-05	14.00	13.87	0.02	0.14%	13.80	14.06	23186	3229.78	1.35%
2026-02-04	13.70	13.85	0.16	1.17%	13.64	13.95	26153	3623.14	1.52%
2026-02-03	13.58	13.69	0.23	1.71%	13.45	13.81	26467	3609.22	1.54%
2026-02-02	13.59	13.46	-0.13	-0.96%	13.41	13.75	32150	4382.90	1.87%
2026-01-30	13.36	13.59	0.23	1.72%	13.31	13.62	37780	5095.32	2.19%
2026-01-29	13.37	13.36	-0.09	-0.67%	13.25	13.64	29221	3936.95	1.70%
2026-01-28	13.62	13.45	-0.10	-0.74%	13.38	13.69	33869	4574.29	1.97%
2026-01-27	13.70	13.55	-0.53	-3.76%	13.29	13.75	63032	8506.14	3.66%
2026-01-26	13.93	14.08	0.30	2.18%	13.59	14.08	48448	6691.41	2.81%
2026-01-23	13.57	13.78	0.21	1.55%	13.51	13.80	38447	5258.65	2.23%
2026-01-22	13.32	13.57	0.26	1.95%	13.26	13.58	33783	4551.80	1.96%
2026-01-21	13.10	13.31	0.13	0.99%	13.03	13.36	31102	4113.36	1.80%
2026-01-20	13.03	13.18	0.23	1.78%	12.91	13.24	40381	5290.13	2.34%
2026-01-19	12.61	12.95	0.28	2.21%	12.61	12.95	36119	4631.20	2.10%
2026-01-16	12.84	12.67	-0.16	-1.25%	12.58	12.89	33074	4199.24	1.92%
2026-01-15	12.83	12.83	0.01	0.08%	12.72	12.93	30092	3853.61	1.75%
2026-01-14	12.98	12.82	-0.17	-1.31%	12.70	13.10	47794	6177.31	2.77%
2026-01-13	12.93	12.99	0.08	0.62%	12.79	13.27	57999	7568.20	3.37%
2026-01-12	13.01	12.91	0.08	0.62%	12.84	13.01	44077	5686.16	2.56%
2026-01-09	12.76	12.83	0.18	1.42%	12.65	13.00	44303	5681.77	2.57%
2026-01-08	12.52	12.65	0.09	0.72%	12.52	12.72	37474	4735.35	2.17%
2026-01-07	12.59	12.56	-0.01	-0.08%	12.50	12.76	45805	5768.02	2.66%
2026-01-06	12.63	12.57	-0.05	-0.40%	12.43	12.76	63937	8089.66	3.71%
2026-01-05	12.93	12.62	-0.53	-4.03%	12.55	12.99	95646	12161.23	5.55%
2025-12-31	12.02	13.15	-0.15	-1.13%	11.97	13.88	176950	21880.68	10.27%
2025-12-30	13.30	13.30	-1.48	-10.01%	13.30	13.50	48418	6447.25	2.81%
2025-12-29	13.87	14.78	0.91	6.56%	13.77	15.26	234585	34662.65	13.61%
2025-12-26	13.85	13.87	-0.03	-0.22%	13.72	13.90	34622	4783.47	2.01%
2025-12-25	13.57	13.90	0.30	2.21%	13.57	14.29	79804	11082.30	4.63%
2025-12-24	13.56	13.60	0.07	0.52%	13.40	13.67	23084	3136.43	1.34%
2025-12-23	13.35	13.53	0.12	0.89%	13.30	13.54	32071	4302.58	1.86%
2025-12-22	13.30	13.41	0.11	0.83%	13.18	13.51	35473	4735.38	2.06%
2025-12-19	13.05	13.30	0.29	2.23%	12.99	13.38	35908	4747.46	2.08%
2025-12-18	12.65	13.01	0.31	2.44%	12.46	13.26	59468	7759.90	3.45%
2025-12-17	12.70	12.70	-0.13	-1.01%	12.42	12.79	79448	10003.22	4.61%
2025-12-16	12.72	12.83	0.08	0.63%	12.71	14.03	96732	12633.53	5.61%
2025-12-15	12.50	12.75	0.14	1.11%	12.49	12.77	26612	3371.66	1.54%
2025-12-12	12.58	12.61	-0.03	-0.24%	12.41	12.84	29862	3778.92	1.73%
2025-12-11	12.80	12.64	-0.14	-1.10%	12.58	12.83	25799	3263.68	1.50%
2025-12-10	12.85	12.78	-0.12	-0.93%	12.73	12.98	20252	2595.61	1.17%
2025-12-09	13.12	12.90	-0.14	-1.07%	12.87	13.12	13933	1804.01	0.81%
2025-12-08	13.17	13.04	-0.01	-0.08%	13.02	13.18	22141	2898.31	1.28%
2025-12-05	12.70	13.05	0.29	2.27%	12.70	13.09	27722	3577.81	1.61%
2025-12-04	13.10	12.76	-0.27	-2.07%	12.72	13.10	20844	2680.73	1.21%
2025-12-03	13.26	13.03	-0.23	-1.73%	12.92	13.28	23411	3050.17	1.36%
2025-12-02	13.22	13.26	0.13	0.99%	12.87	13.28	26624	3488.45	1.54%
2025-12-01	13.33	13.13	-0.15	-1.13%	13.12	13.49	31722	4217.81	1.84%
2025-11-28	13.02	13.28	0.34	2.63%	12.89	13.30	35553	4669.88	2.06%
2025-11-27	13.39	12.94	-0.26	-1.97%	12.81	13.39	50231	6499.06	2.91%
2025-11-26	13.49	13.20	-0.28	-2.08%	13.20	13.83	64557	8663.93	3.75%
2025-11-25	14.06	13.48	-0.51	-3.65%	13.43	15.14	134920	18792.67	7.83%

上证大盘股票行情在线 K线走势图

四方新材(605122)股票查询

沪市涨幅前二十

名称	价格	涨幅▼
广西能源	6.00	10.09
华电能源	6.77	10.08
京运通	5.03	10.07
司太立	10.30	10.04
安彩高科	6.58	10.03
美诺华	35.62	10.01
石大胜华	85.32	10.01
德昌股份	16.81	10.01
联翔股份	29.38	10.00
大胜达	16.50	10.00
衢州东峰	4.41	9.98
元利科技	24.68	9.98
丽岛新材	14.32	9.98
再升科技	13.44	9.98
南京新百	7.06	9.97
中闽能源	8.29	9.95
金煤科技	4.54	9.93
渤海化学	5.21	9.92
通宝能源	8.43	9.77
海星股份	39.48	8.67

深市涨幅前二十

名称	价格	涨幅▼
大东南	3.70	10.12
新能泰山	5.01	10.11
惠天热电	4.90	10.11
中超控股	8.76	10.05
神剑股份	12.40	10.03
铭普光磁	28.55	10.02
金富科技	28.22	10.02
兴化股份	4.94	10.02
融捷股份	70.91	10.01
可立克	26.16	10.01
深南电A	11.99	10.00
天保基建	4.18	10.00
西部材料	46.74	10.00
万邦德	23.67	9.99
海森药业	24.12	9.99
湖南发展	18.28	9.99
晋控电力	4.63	9.98
新宝股份	14.77	9.98
蓝焰控股	10.93	9.96
远程股份	5.98	9.93

创业板涨幅前二十

名称	价格	涨幅▼
杰恩设计	42.65	18.47
西测测试	154.32	16.28
海科新源	80.24	16.27
百邦科技	22.61	13.05
中瑞股份	27.03	10.33
智立方	95.35	8.91
海顺新材	17.90	8.75
顶固集创	33.56	8.68
万达信息	5.95	8.18
宏源药业	21.91	7.98
中一科技	52.71	7.59
大叶股份	28.07	7.34
嘉亨家化	34.18	7.32
天银机电	50.73	6.67
首华燃气	23.36	6.62
富祥药业	18.44	6.59
海新能科	5.73	6.11
华宝新能	71.66	5.96
凌玮科技	67.99	5.79
*ST天喻	6.24	5.58