当前位置: 爱股网 > 股票行情 > 四方科技(603339)股票行情

四方科技(603339)股票行情

四方科技(603339)

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
2026-03-26	12.66	12.63	0.10	0.80%	12.57	13.03	48725	6238.92	1.57%
2026-03-25	12.53	12.53	0.17	1.38%	12.36	12.58	22026	2755.12	0.71%
2026-03-24	12.08	12.36	0.52	4.39%	11.93	12.38	32919	3997.12	1.06%
2026-03-23	12.58	11.84	-0.94	-7.36%	11.78	12.66	54469	6635.40	1.76%
2026-03-20	13.10	12.78	-0.32	-2.44%	12.76	13.23	33749	4355.83	1.09%
2026-03-19	13.26	13.10	-0.23	-1.73%	13.07	13.44	28977	3832.53	0.94%
2026-03-18	13.20	13.33	0.13	0.98%	13.12	13.34	18240	2413.45	0.59%
2026-03-17	13.47	13.20	-0.27	-2.00%	13.19	13.47	24255	3230.02	0.78%
2026-03-16	13.41	13.47	0.01	0.07%	13.26	13.51	25353	3389.75	0.82%
2026-03-13	13.47	13.46	-0.08	-0.59%	13.42	13.72	25689	3482.57	0.83%
2026-03-12	13.79	13.54	-0.28	-2.03%	13.53	13.90	28044	3831.71	0.91%
2026-03-11	13.98	13.82	-0.14	-1.00%	13.77	14.04	28096	3897.43	0.91%
2026-03-10	13.60	13.96	0.45	3.33%	13.60	13.97	40123	5552.18	1.30%
2026-03-09	13.52	13.51	-0.10	-0.73%	13.19	13.59	34355	4597.85	1.11%
2026-03-06	13.31	13.61	0.25	1.87%	13.31	13.62	24535	3320.51	0.79%
2026-03-05	13.27	13.36	0.29	2.22%	13.27	13.47	32280	4316.88	1.04%
2026-03-04	13.01	13.07	-0.18	-1.36%	13.01	13.29	35259	4630.33	1.14%
2026-03-03	13.86	13.25	-0.56	-4.06%	13.20	13.95	54725	7416.24	1.77%
2026-03-02	13.94	13.81	-0.42	-2.95%	13.74	14.10	54054	7507.65	1.75%
2026-02-27	14.39	14.23	-0.11	-0.77%	14.12	14.39	43074	6117.94	1.39%
2026-02-26	14.15	14.34	0.18	1.27%	14.11	14.35	53778	7673.14	1.74%
2026-02-25	14.13	14.16	0.00	0.00%	14.12	14.19	35645	5048.45	1.15%
2026-02-24	14.08	14.16	0.15	1.07%	13.96	14.17	38930	5481.06	1.26%
2026-02-13	14.28	14.01	-0.27	-1.89%	13.98	14.29	42311	5969.93	1.37%
2026-02-12	14.04	14.28	0.24	1.71%	13.98	14.45	70639	10070.29	2.28%
2026-02-11	14.10	14.04	-0.07	-0.50%	14.04	14.38	43245	6125.84	1.40%
2026-02-10	14.01	14.11	0.12	0.86%	13.96	14.11	37453	5261.29	1.21%
2026-02-09	13.91	13.99	0.18	1.30%	13.87	14.03	27247	3805.24	0.88%
2026-02-06	13.70	13.81	0.07	0.51%	13.61	13.91	25720	3550.61	0.83%
2026-02-05	13.70	13.74	-0.06	-0.43%	13.61	13.80	26560	3640.10	0.86%
2026-02-04	13.73	13.80	0.05	0.36%	13.67	13.84	25326	3484.65	0.82%
2026-02-03	13.60	13.75	0.20	1.48%	13.58	13.79	31223	4280.54	1.01%
2026-02-02	13.61	13.55	-0.06	-0.44%	13.45	13.74	32295	4403.52	1.04%
2026-01-30	13.91	13.61	-0.34	-2.44%	13.60	13.94	46102	6318.05	1.49%
2026-01-29	14.19	13.95	-0.34	-2.38%	13.91	14.19	56715	7942.52	1.83%
2026-01-28	13.98	14.29	0.27	1.93%	13.58	14.39	108882	15312.51	3.52%
2026-01-27	14.02	14.02	-0.04	-0.28%	13.58	14.11	49924	6912.87	1.61%
2026-01-26	14.48	14.06	-0.33	-2.29%	13.96	14.49	68757	9727.26	2.22%
2026-01-23	14.15	14.39	0.27	1.91%	14.11	14.43	80054	11426.08	2.59%
2026-01-22	14.22	14.12	0.00	0.00%	14.06	14.22	44051	6222.47	1.42%
2026-01-21	13.90	14.12	0.09	0.64%	13.86	14.12	54968	7701.32	1.78%
2026-01-20	14.33	14.03	-0.22	-1.54%	13.93	14.35	63453	8969.48	2.05%
2026-01-19	14.02	14.25	0.16	1.14%	14.00	14.25	79242	11208.62	2.56%
2026-01-16	14.39	14.09	-0.12	-0.84%	13.93	14.44	105162	14865.46	3.40%
2026-01-15	14.40	14.21	-0.22	-1.52%	14.11	14.41	84087	11959.27	2.72%
2026-01-14	14.57	14.43	-0.37	-2.50%	14.20	14.89	205839	29949.79	6.65%
2026-01-13	15.15	14.80	-0.09	-0.60%	14.26	15.40	335338	50104.95	10.84%
2026-01-12	13.67	14.89	1.35	9.97%	13.61	14.89	244306	35163.74	7.90%
2026-01-09	13.75	13.54	-0.06	-0.44%	13.44	13.75	87149	11779.57	2.82%
2026-01-08	13.73	13.60	-0.13	-0.95%	13.47	14.00	148328	20284.59	4.79%
2026-01-07	13.00	13.73	0.83	6.43%	12.73	14.12	211973	28613.89	6.85%
2026-01-06	12.85	12.90	0.10	0.78%	12.79	12.95	41276	5307.38	1.33%
2026-01-05	12.87	12.80	-0.03	-0.23%	12.74	12.90	33525	4294.15	1.08%
2025-12-31	12.87	12.83	-0.07	-0.54%	12.75	13.00	23479	3009.77	0.76%
2025-12-30	13.09	12.90	-0.17	-1.30%	12.90	13.10	29971	3890.44	0.97%
2025-12-29	13.02	13.07	0.05	0.38%	12.94	13.10	27241	3549.65	0.88%
2025-12-26	13.18	13.02	-0.22	-1.66%	12.98	13.23	43230	5662.36	1.40%
2025-12-25	13.11	13.24	0.21	1.61%	13.11	13.68	71115	9462.15	2.30%
2025-12-24	12.84	13.03	0.25	1.96%	12.76	13.04	37624	4880.12	1.22%
2025-12-23	12.77	12.78	0.02	0.16%	12.65	12.80	18046	2302.09	0.58%
2025-12-22	12.70	12.76	0.05	0.39%	12.69	12.86	19036	2435.70	0.62%
2025-12-19	12.58	12.71	0.15	1.19%	12.57	12.72	19862	2516.63	0.64%
2025-12-18	12.51	12.56	0.09	0.72%	12.39	12.70	23833	3001.49	0.77%
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%

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

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