四维图新（002405）历史交易数据_股票行情

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(%)
2019-08-20	15.34	15.76	15.10	15.17	-0.11	-0.72	585,269	90,216	4.32	3.63
2019-08-19	14.83	15.30	14.74	15.28	0.64	4.37	579,561	87,497	3.83	3.60
2019-08-16	14.53	14.96	14.48	14.64	-0.04	-0.27	474,257	69,690	3.27	2.94
2019-08-15	13.69	14.78	13.60	14.68	0.67	4.78	559,002	79,748	8.42	3.47
2019-08-14	14.06	14.35	13.94	14.01	0.26	1.89	404,747	57,279	2.98	2.51
2019-08-13	13.81	13.95	13.60	13.75	-0.24	-1.72	197,736	27,199	2.50	1.23
2019-08-12	13.46	14.00	13.23	13.99	0.68	5.11	325,113	44,142	5.79	2.02
2019-08-09	14.02	14.04	13.15	13.31	-0.57	-4.11	478,023	64,419	6.41	2.97
2019-08-08	13.96	14.04	13.70	13.88	0.08	0.58	224,792	31,170	2.46	1.39
2019-08-07	14.33	14.40	13.76	13.80	-0.43	-3.02	301,654	42,211	4.50	1.87
2019-08-06	14.30	14.60	13.78	14.23	-0.42	-2.87	432,905	61,060	5.60	2.69
2019-08-05	14.55	15.22	14.52	14.65	0.14	0.96	384,196	57,185	4.82	2.38
2019-08-02	14.31	14.64	14.21	14.51	-0.39	-2.62	261,878	37,865	2.89	1.62
2019-08-01	14.75	15.04	14.70	14.90	-0.11	-0.73	170,095	25,308	2.27	1.06
2019-07-31	14.99	15.15	14.85	15.01	0.01	0.07	227,232	34,169	2.00	1.41
2019-07-30	14.84	15.15	14.71	15.00	0.20	1.35	283,869	42,562	2.97	1.76
2019-07-29	14.96	15.10	14.65	14.80	-0.10	-0.67	231,127	34,312	3.02	1.43
2019-07-26	14.96	15.01	14.71	14.90	0.02	0.13	228,766	34,077	2.02	1.42
2019-07-25	14.78	15.09	14.64	14.88	0.11	0.74	336,142	50,088	3.05	2.09
2019-07-24	14.48	14.92	14.48	14.77	0.29	2.00	336,238	49,522	3.04	2.09
2019-07-23	14.10	14.52	14.10	14.48	0.44	3.13	222,169	31,811	2.99	1.38
2019-07-22	14.39	14.40	13.88	14.04	-0.37	-2.57	219,895	31,064	3.61	1.36
2019-07-19	14.27	14.55	14.27	14.41	0.20	1.41	205,287	29,581	1.97	1.27
2019-07-18	14.42	14.51	14.06	14.21	-0.37	-2.54	202,654	28,963	3.09	1.26
2019-07-17	14.70	14.80	14.45	14.58	-0.04	-0.27	201,944	29,566	2.39	1.25
2019-07-16	14.74	14.85	14.55	14.62	-0.10	-0.68	230,765	33,858	2.04	1.43
2019-07-15	14.48	14.98	14.04	14.72	0.37	2.58	389,301	56,812	6.55	2.42
2019-07-12	14.03	14.57	13.83	14.35	0.35	2.50	402,440	57,438	5.29	2.50
2019-07-11	15.02	15.20	13.51	14.00	-0.96	-6.42	712,859	101,627	11.30	4.47
2019-07-10	15.14	15.20	14.85	14.96	-0.17	-1.12	216,617	32,468	2.31	1.36
2019-07-09	15.10	15.35	14.90	15.13	0.07	0.46	298,664	45,218	2.99	1.87
2019-07-08	16.36	16.37	14.86	15.06	-1.29	-7.89	774,294	119,339	9.24	4.85
2019-07-05	16.25	16.61	16.18	16.35	0.03	0.18	289,149	47,384	2.63	1.81
2019-07-04	16.67	16.78	16.16	16.32	-0.26	-1.57	348,001	57,136	3.74	2.18
2019-07-03	16.85	16.86	16.43	16.58	-0.41	-2.41	414,890	68,955	2.53	2.60
2019-07-02	17.00	17.28	16.76	16.99	-0.21	-1.22	601,347	102,024	3.02	3.77
2019-07-01	16.52	17.27	16.32	17.20	1.10	6.83	956,489	161,176	5.90	5.99

起始日期	上市日
截止日期	今日

四维图新 (002405)

四维图新(002405) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值