四维图新(002405) 历史交易数据
| 日期 |
开盘价 |
最高价 |
最低价 |
收盘价 |
涨跌额 |
涨跌幅(%) |
成交量(手) |
成交金额(万元) |
振幅(%) |
换手率(%) |
| 2021-06-24 | 14.24 | 14.25 | 14.00 | 14.05 | -0.30 | -2.09 | 372,587 | 52,461 | 1.74 | 1.91 |
| 2021-06-23 | 13.93 | 14.64 | 13.75 | 14.35 | 0.34 | 2.43 | 804,522 | 114,417 | 6.35 | 4.13 |
| 2021-06-22 | 13.88 | 14.28 | 13.71 | 14.01 | 0.17 | 1.23 | 495,284 | 69,349 | 4.12 | 2.54 |
| 2021-06-21 | 13.77 | 14.12 | 13.69 | 13.84 | 0.15 | 1.10 | 377,876 | 52,641 | 3.14 | 1.94 |
| 2021-06-18 | 13.96 | 14.03 | 13.67 | 13.69 | -0.18 | -1.30 | 363,903 | 50,243 | 2.60 | 1.87 |
| 2021-06-17 | 13.47 | 13.94 | 13.35 | 13.87 | 0.24 | 1.76 | 389,181 | 53,222 | 4.33 | 2.00 |
| 2021-06-16 | 13.25 | 13.78 | 13.20 | 13.63 | 0.31 | 2.33 | 351,520 | 47,431 | 4.35 | 1.80 |
| 2021-06-15 | 13.85 | 13.91 | 13.28 | 13.32 | -0.65 | -4.65 | 467,705 | 63,214 | 4.51 | 2.40 |
| 2021-06-11 | 14.33 | 14.48 | 13.95 | 13.97 | -0.36 | -2.51 | 494,813 | 70,161 | 3.70 | 2.54 |
| 2021-06-10 | 13.76 | 14.36 | 13.62 | 14.33 | 0.52 | 3.77 | 592,275 | 83,709 | 5.36 | 3.04 |
| 2021-06-09 | 14.02 | 14.15 | 13.77 | 13.81 | -0.22 | -1.57 | 241,998 | 33,665 | 2.71 | 1.24 |
| 2021-06-08 | 13.96 | 14.19 | 13.84 | 14.03 | 0.07 | 0.50 | 312,184 | 43,768 | 2.51 | 1.60 |
| 2021-06-07 | 13.88 | 14.05 | 13.75 | 13.96 | 0.19 | 1.38 | 266,122 | 37,060 | 2.18 | 1.37 |
| 2021-06-04 | 13.73 | 14.00 | 13.58 | 13.77 | -0.07 | -0.51 | 243,320 | 33,478 | 3.03 | 1.25 |
| 2021-06-03 | 13.80 | 14.12 | 13.69 | 13.84 | 0.21 | 1.54 | 341,561 | 47,416 | 3.15 | 1.75 |
| 2021-06-02 | 14.03 | 14.12 | 13.63 | 13.63 | -0.38 | -2.71 | 294,652 | 40,684 | 3.50 | 1.51 |
| 2021-06-01 | 14.04 | 14.15 | 13.74 | 14.01 | -0.01 | -0.07 | 388,415 | 54,293 | 2.92 | 1.99 |
| 2021-05-31 | 13.25 | 14.03 | 13.22 | 14.02 | 0.77 | 5.81 | 611,064 | 83,943 | 6.11 | 3.14 |
| 2021-05-28 | 13.31 | 13.49 | 13.20 | 13.25 | -0.04 | -0.30 | 286,154 | 38,148 | 2.18 | 1.47 |
| 2021-05-27 | 13.13 | 13.36 | 13.01 | 13.29 | 0.19 | 1.45 | 357,743 | 47,364 | 2.67 | 1.84 |
| 2021-05-26 | 13.14 | 13.27 | 13.05 | 13.10 | -0.01 | -0.08 | 295,832 | 38,922 | 1.68 | 1.52 |
| 2021-05-25 | 13.11 | 13.14 | 12.91 | 13.11 | 0.00 | 0.00 | 319,837 | 41,670 | 1.75 | 1.64 |
| 2021-05-24 | 12.85 | 13.30 | 12.72 | 13.11 | 0.29 | 2.26 | 248,135 | 32,390 | 4.52 | 1.27 |
| 2021-05-21 | 13.00 | 13.14 | 12.77 | 12.82 | -0.18 | -1.38 | 209,204 | 27,023 | 2.85 | 1.07 |
| 2021-05-20 | 13.15 | 13.20 | 12.95 | 13.00 | -0.20 | -1.52 | 189,190 | 24,704 | 1.89 | 0.97 |
| 2021-05-19 | 12.91 | 13.29 | 12.90 | 13.20 | 0.23 | 1.77 | 259,646 | 34,149 | 3.01 | 1.33 |
| 2021-05-18 | 12.94 | 13.05 | 12.81 | 12.97 | -0.06 | -0.46 | 155,790 | 20,145 | 1.84 | 0.80 |
| 2021-05-17 | 13.09 | 13.29 | 12.91 | 13.03 | 0.17 | 1.32 | 315,239 | 41,275 | 2.95 | 1.62 |
| 2021-05-14 | 12.85 | 12.96 | 12.70 | 12.86 | 0.01 | 0.08 | 216,647 | 27,775 | 2.02 | 1.11 |
| 2021-05-13 | 12.96 | 13.19 | 12.81 | 12.85 | -0.10 | -0.77 | 245,976 | 31,829 | 2.93 | 1.26 |
| 2021-05-12 | 12.75 | 13.26 | 12.51 | 12.95 | 0.17 | 1.33 | 373,893 | 48,244 | 5.87 | 1.92 |
| 2021-05-11 | 12.55 | 12.79 | 12.25 | 12.78 | 0.03 | 0.24 | 433,897 | 54,409 | 4.24 | 2.23 |
| 2021-05-10 | 14.16 | 14.24 | 12.74 | 12.75 | -1.40 | -9.89 | 980,018 | 128,176 | 10.60 | 5.03 |
| 2021-05-07 | 14.33 | 14.49 | 14.12 | 14.15 | -0.19 | -1.33 | 249,686 | 35,714 | 2.58 | 1.28 |
| 2021-05-06 | 14.20 | 14.43 | 14.16 | 14.34 | 0.11 | 0.77 | 164,574 | 23,530 | 1.90 | 0.84 |
| 2021-04-30 | 14.45 | 14.50 | 14.20 | 14.23 | -0.21 | -1.45 | 269,652 | 38,550 | 2.08 | 1.38 |
| 2021-04-29 | 14.50 | 14.76 | 14.44 | 14.44 | -0.09 | -0.62 | 224,935 | 32,743 | 2.20 | 1.15 |
| 2021-04-28 | 14.36 | 14.56 | 14.21 | 14.53 | 0.14 | 0.97 | 204,136 | 29,433 | 2.43 | 1.05 |
| 2021-04-27 | 14.71 | 14.80 | 14.29 | 14.39 | -0.31 | -2.11 | 322,049 | 46,427 | 3.47 | 1.65 |
| 2021-04-26 | 14.67 | 15.06 | 14.66 | 14.70 | 0.04 | 0.27 | 323,677 | 48,033 | 2.73 | 1.66 |
| 2021-04-23 | 14.81 | 14.95 | 14.48 | 14.66 | -0.15 | -1.01 | 344,247 | 50,630 | 3.17 | 1.77 |
| 2021-04-22 | 14.92 | 15.08 | 14.81 | 14.81 | -0.13 | -0.87 | 358,847 | 53,586 | 1.81 | 1.84 |
| 2021-04-21 | 15.27 | 15.30 | 14.90 | 14.94 | -0.41 | -2.67 | 539,438 | 80,865 | 2.61 | 2.77 |
| 2021-04-20 | 15.80 | 15.87 | 15.34 | 15.35 | -0.58 | -3.64 | 821,377 | 128,148 | 3.33 | 4.21 |
| 2021-04-19 | 15.69 | 16.32 | 15.33 | 15.93 | 0.76 | 5.01 | 1,144,537 | 181,443 | 6.53 | 5.87 |
| 2021-04-16 | 14.80 | 15.47 | 14.74 | 15.17 | 0.44 | 2.99 | 666,997 | 101,143 | 4.96 | 3.42 |
| 2021-04-15 | 14.33 | 14.90 | 14.21 | 14.73 | 0.25 | 1.73 | 344,059 | 50,422 | 4.77 | 1.77 |
| 2021-04-14 | 14.40 | 14.53 | 14.30 | 14.48 | 0.04 | 0.28 | 155,790 | 22,492 | 1.59 | 0.80 |
| 2021-04-13 | 14.28 | 14.45 | 14.24 | 14.44 | 0.24 | 1.69 | 146,536 | 21,000 | 1.48 | 0.75 |
| 2021-04-12 | 14.49 | 14.50 | 14.15 | 14.20 | -0.32 | -2.20 | 240,400 | 34,320 | 2.41 | 1.23 |
| 2021-04-09 | 14.80 | 14.82 | 14.42 | 14.52 | -0.30 | -2.02 | 236,557 | 34,547 | 2.70 | 1.21 |
| 2021-04-08 | 14.71 | 15.05 | 14.61 | 14.82 | 0.07 | 0.47 | 323,679 | 48,067 | 2.98 | 1.66 |
| 2021-04-07 | 14.80 | 14.80 | 14.53 | 14.75 | -0.08 | -0.54 | 212,804 | 31,189 | 1.82 | 1.09 |
| 2021-04-06 | 14.88 | 14.96 | 14.63 | 14.83 | -0.01 | -0.07 | 238,790 | 35,265 | 2.22 | 1.23 |
| 2021-04-02 | 14.61 | 14.98 | 14.51 | 14.84 | 0.23 | 1.57 | 328,456 | 48,496 | 3.22 | 1.69 |
| 2021-04-01 | 14.57 | 14.66 | 14.38 | 14.61 | 0.04 | 0.27 | 218,795 | 31,863 | 1.92 | 1.12 |
