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 |
|---|
| 2025-03-28 | 12.63 | 12.45 | -0.23 | -1.81% | 12.43 | 12.80 | 28605 | 3587.50 | 0.92% |
| 2025-03-27 | 12.77 | 12.68 | -0.09 | -0.70% | 12.46 | 12.84 | 36716 | 4653.90 | 1.19% |
| 2025-03-26 | 12.57 | 12.77 | 0.24 | 1.92% | 12.46 | 12.90 | 43710 | 5581.31 | 1.41% |
| 2025-03-25 | 12.67 | 12.53 | -0.14 | -1.10% | 12.43 | 12.71 | 26915 | 3385.27 | 0.87% |
| 2025-03-24 | 13.11 | 12.67 | -0.44 | -3.36% | 12.42 | 13.20 | 57703 | 7346.03 | 1.86% |
| 2025-03-21 | 13.33 | 13.11 | -0.29 | -2.16% | 13.01 | 13.34 | 52275 | 6872.76 | 1.69% |
| 2025-03-20 | 13.39 | 13.40 | -0.01 | -0.07% | 13.30 | 13.53 | 48633 | 6519.14 | 1.57% |
| 2025-03-19 | 13.50 | 13.41 | -0.08 | -0.59% | 13.31 | 13.53 | 43139 | 5775.39 | 1.39% |
| 2025-03-18 | 13.36 | 13.49 | 0.12 | 0.90% | 13.27 | 13.50 | 50130 | 6714.81 | 1.62% |
| 2025-03-17 | 13.20 | 13.37 | 0.16 | 1.21% | 13.14 | 13.50 | 69314 | 9233.78 | 2.24% |
| 2025-03-14 | 12.98 | 13.21 | 0.28 | 2.17% | 12.80 | 13.23 | 70675 | 9260.45 | 2.28% |
| 2025-03-13 | 12.97 | 12.93 | -0.16 | -1.22% | 12.80 | 13.26 | 58158 | 7550.89 | 1.88% |
| 2025-03-12 | 12.93 | 13.09 | 0.22 | 1.71% | 12.85 | 13.23 | 60031 | 7830.53 | 1.94% |
| 2025-03-11 | 12.80 | 12.87 | -0.11 | -0.85% | 12.63 | 12.90 | 48491 | 6190.78 | 1.57% |
| 2025-03-10 | 12.82 | 12.98 | 0.05 | 0.39% | 12.75 | 13.27 | 63863 | 8294.25 | 2.06% |
| 2025-03-07 | 13.03 | 12.93 | -0.07 | -0.54% | 12.88 | 13.13 | 49828 | 6462.03 | 1.61% |
| 2025-03-06 | 13.22 | 13.00 | -0.22 | -1.66% | 13.00 | 13.26 | 84147 | 11020.85 | 2.72% |
| 2025-03-05 | 13.04 | 13.22 | 0.17 | 1.30% | 12.96 | 13.64 | 100447 | 13237.99 | 3.25% |
| 2025-03-04 | 12.67 | 13.05 | 0.38 | 3.00% | 12.58 | 13.09 | 59949 | 7769.20 | 1.94% |
| 2025-03-03 | 12.75 | 12.67 | 0.00 | 0.00% | 12.61 | 12.94 | 38576 | 4923.22 | 1.25% |
| 2025-02-28 | 12.87 | 12.67 | -0.19 | -1.48% | 12.60 | 12.98 | 62859 | 8038.68 | 2.03% |
| 2025-02-27 | 13.00 | 12.86 | -0.18 | -1.38% | 12.68 | 13.07 | 59732 | 7685.89 | 1.93% |
| 2025-02-26 | 12.97 | 13.04 | 0.07 | 0.54% | 12.90 | 13.10 | 50215 | 6533.85 | 1.62% |
| 2025-02-25 | 13.00 | 12.97 | -0.21 | -1.59% | 12.86 | 13.12 | 67541 | 8766.09 | 2.18% |
| 2025-02-24 | 12.95 | 13.18 | 0.23 | 1.78% | 12.70 | 13.46 | 130672 | 17081.89 | 4.22% |
| 2025-02-21 | 12.33 | 12.95 | 0.57 | 4.60% | 12.21 | 13.08 | 143312 | 18343.73 | 4.63% |
| 2025-02-20 | 12.33 | 12.38 | 0.09 | 0.73% | 12.21 | 12.48 | 47480 | 5863.26 | 1.53% |
| 2025-02-19 | 12.05 | 12.29 | 0.23 | 1.91% | 12.01 | 12.29 | 39330 | 4789.13 | 1.27% |
| 2025-02-18 | 12.37 | 12.06 | -0.29 | -2.35% | 11.96 | 12.43 | 47661 | 5813.68 | 1.54% |
| 2025-02-17 | 12.10 | 12.35 | 0.26 | 2.15% | 12.08 | 12.50 | 54592 | 6702.96 | 1.76% |
| 2025-02-14 | 12.23 | 12.09 | -0.14 | -1.14% | 12.07 | 12.25 | 46512 | 5656.14 | 1.50% |
| 2025-02-13 | 12.65 | 12.23 | -0.41 | -3.24% | 12.23 | 12.67 | 63259 | 7845.63 | 2.04% |
| 2025-02-12 | 12.42 | 12.64 | 0.16 | 1.28% | 12.42 | 12.70 | 60343 | 7590.60 | 1.95% |
| 2025-02-11 | 12.45 | 12.48 | 0.00 | 0.00% | 12.22 | 12.62 | 57112 | 7083.79 | 1.85% |
| 2025-02-10 | 12.50 | 12.48 | -0.02 | -0.16% | 12.34 | 12.55 | 72616 | 9014.68 | 2.35% |
| 2025-02-07 | 12.46 | 12.50 | 0.08 | 0.64% | 12.36 | 12.61 | 69085 | 8618.01 | 2.23% |
| 2025-02-06 | 12.25 | 12.42 | 0.16 | 1.31% | 12.18 | 12.53 | 64386 | 7972.11 | 2.08% |
| 2025-02-05 | 12.51 | 12.26 | -0.26 | -2.08% | 12.11 | 12.59 | 58580 | 7175.49 | 1.89% |
| 2025-01-27 | 12.92 | 12.52 | -0.40 | -3.10% | 12.51 | 12.98 | 55728 | 7061.38 | 1.80% |
| 2025-01-24 | 12.80 | 12.92 | 0.00 | 0.00% | 12.70 | 12.99 | 60374 | 7768.06 | 1.95% |
| 2025-01-23 | 13.02 | 12.92 | -0.19 | -1.45% | 12.90 | 13.24 | 94835 | 12405.81 | 3.06% |
| 2025-01-22 | 12.59 | 13.11 | 0.42 | 3.31% | 12.54 | 13.57 | 150364 | 19678.74 | 4.86% |
| 2025-01-21 | 12.90 | 12.69 | -0.16 | -1.25% | 12.51 | 13.03 | 73100 | 9277.02 | 2.36% |
| 2025-01-20 | 12.99 | 12.85 | 0.03 | 0.23% | 12.75 | 13.03 | 75086 | 9659.31 | 2.43% |
| 2025-01-17 | 13.02 | 12.82 | -0.30 | -2.29% | 12.80 | 13.10 | 98722 | 12748.27 | 3.19% |
| 2025-01-16 | 12.70 | 13.12 | 0.45 | 3.55% | 12.40 | 13.13 | 163845 | 20986.74 | 5.29% |
| 2025-01-15 | 12.94 | 12.67 | -0.35 | -2.69% | 12.62 | 13.05 | 96249 | 12256.67 | 3.11% |
| 2025-01-14 | 12.35 | 13.02 | 0.80 | 6.55% | 12.24 | 13.07 | 147731 | 18933.54 | 4.77% |
| 2025-01-13 | 12.69 | 12.22 | -0.33 | -2.63% | 11.92 | 13.00 | 116452 | 14352.52 | 3.76% |
| 2025-01-10 | 12.88 | 12.55 | -0.91 | -6.76% | 12.52 | 13.37 | 228885 | 29634.01 | 7.40% |
| 2025-01-09 | 13.13 | 13.46 | 0.60 | 4.67% | 13.06 | 14.15 | 357062 | 48712.88 | 11.54% |
| 2025-01-08 | 11.86 | 12.86 | 1.17 | 10.01% | 11.86 | 12.86 | 89173 | 11291.66 | 2.88% |
| 2025-01-07 | 11.30 | 11.69 | 0.46 | 4.10% | 11.30 | 12.04 | 67908 | 7899.14 | 2.19% |
| 2025-01-06 | 11.27 | 11.23 | -0.10 | -0.88% | 10.80 | 11.61 | 57496 | 6493.66 | 1.86% |
| 2025-01-03 | 12.25 | 11.33 | -0.87 | -7.13% | 11.30 | 12.39 | 95988 | 11223.46 | 3.10% |
| 2025-01-02 | 12.64 | 12.20 | -0.44 | -3.48% | 12.06 | 12.68 | 100600 | 12400.75 | 3.25% |
| 2024-12-31 | 13.22 | 12.64 | -0.56 | -4.24% | 12.60 | 13.37 | 208630 | 27028.27 | 6.74% |
| 2024-12-30 | 12.00 | 13.20 | 1.20 | 10.00% | 11.91 | 13.20 | 211151 | 27524.75 | 6.82% |
| 2024-12-27 | 12.08 | 12.00 | 0.09 | 0.76% | 11.99 | 12.78 | 64309 | 7879.23 | 2.08% |
| 2024-12-26 | 11.45 | 11.91 | 0.46 | 4.02% | 11.41 | 12.28 | 67531 | 8035.09 | 2.18% |
| 2024-12-25 | 11.72 | 11.45 | -0.26 | -2.22% | 11.30 | 11.78 | 30105 | 3448.11 | 0.97% |
| 2024-12-24 | 11.81 | 11.71 | 0.11 | 0.95% | 11.56 | 11.85 | 22371 | 2615.29 | 0.72% |
| 2024-12-23 | 12.18 | 11.60 | -0.63 | -5.15% | 11.60 | 12.20 | 44280 | 5240.33 | 1.43% |
| 2024-12-20 | 11.98 | 12.23 | 0.25 | 2.09% | 11.98 | 12.48 | 41299 | 5051.38 | 1.33% |
| 2024-12-19 | 12.11 | 11.98 | -0.14 | -1.16% | 11.90 | 12.12 | 39708 | 4770.10 | 1.28% |
| 2024-12-18 | 12.09 | 12.12 | 0.03 | 0.25% | 12.03 | 12.30 | 23981 | 2917.47 | 0.77% |
| 2024-12-17 | 12.52 | 12.09 | -0.39 | -3.13% | 12.02 | 12.52 | 46277 | 5641.36 | 1.50% |
| 2024-12-16 | 12.72 | 12.48 | -0.23 | -1.81% | 12.43 | 12.85 | 45550 | 5734.36 | 1.47% |
| 2024-12-13 | 13.14 | 12.71 | -0.43 | -3.27% | 12.71 | 13.15 | 52347 | 6738.96 | 1.69% |
| 2024-12-12 | 12.86 | 13.14 | 0.28 | 2.18% | 12.82 | 13.25 | 60087 | 7853.40 | 1.94% |
| 2024-12-11 | 12.83 | 12.86 | -0.01 | -0.08% | 12.81 | 12.98 | 34307 | 4419.65 | 1.11% |
| 2024-12-10 | 13.28 | 12.87 | -0.11 | -0.85% | 12.86 | 13.37 | 50235 | 6572.00 | 1.62% |
| 2024-12-09 | 12.99 | 12.98 | -0.01 | -0.08% | 12.83 | 13.06 | 28450 | 3684.43 | 0.92% |
| 2024-12-06 | 12.97 | 12.99 | 0.09 | 0.70% | 12.73 | 13.04 | 42624 | 5510.83 | 1.38% |
| 2024-12-05 | 12.74 | 12.90 | 0.16 | 1.26% | 12.73 | 13.05 | 39842 | 5141.00 | 1.29% |
| 2024-12-04 | 12.78 | 12.74 | -0.13 | -1.01% | 12.67 | 13.08 | 35552 | 4566.78 | 1.15% |
| 2024-12-03 | 13.09 | 12.87 | -0.03 | -0.23% | 12.81 | 13.10 | 41741 | 5401.59 | 1.35% |
| 2024-12-02 | 12.79 | 12.90 | 0.11 | 0.86% | 12.79 | 12.91 | 38990 | 5015.06 | 1.26% |
| 2024-11-29 | 12.60 | 12.79 | 0.23 | 1.83% | 12.58 | 12.82 | 49553 | 6308.82 | 1.60% |
| 2024-11-28 | 12.63 | 12.56 | -0.07 | -0.55% | 12.54 | 12.80 | 39255 | 4968.47 | 1.27% |
上证大盘股票行情在线 K线走势图
