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(%)
2019-12-06	16.64	16.96	16.58	16.70	0.11	0.66	617,701	103,381	2.29	3.83
2019-12-05	16.58	16.95	16.50	16.59	0.17	1.04	719,993	120,378	2.74	4.47
2019-12-04	16.58	16.81	16.40	16.42	-0.37	-2.20	634,534	105,268	2.44	3.94
2019-12-03	16.05	16.80	16.02	16.79	0.54	3.32	802,924	131,608	4.80	4.98
2019-12-02	16.22	16.45	16.00	16.25	0.12	0.74	550,251	89,210	2.79	3.41
2019-11-29	16.00	16.24	15.73	16.13	0.04	0.25	550,536	88,320	3.17	3.42
2019-11-28	16.20	16.42	15.88	16.09	-0.25	-1.53	668,678	107,754	3.30	4.15
2019-11-27	16.03	16.66	15.76	16.34	0.74	4.74	1,148,295	185,652	5.77	7.12
2019-11-26	15.63	16.04	15.58	15.60	-0.18	-1.14	574,574	90,693	2.92	3.56
2019-11-25	15.40	15.78	15.00	15.78	0.36	2.33	635,571	97,675	5.06	3.94
2019-11-22	15.73	15.95	15.16	15.42	-0.31	-1.97	756,058	117,640	5.02	4.69
2019-11-21	15.90	16.14	15.60	15.73	-0.65	-3.97	1,127,864	178,936	3.30	7.00
2019-11-20	15.70	16.38	15.59	16.38	1.49	10.01	1,877,573	304,288	5.31	11.65
2019-11-19	14.57	14.92	14.50	14.89	0.32	2.20	340,218	50,310	2.88	2.11
2019-11-18	14.47	14.61	14.35	14.57	0.08	0.55	163,663	23,730	1.79	1.02
2019-11-15	14.67	14.72	14.40	14.49	-0.23	-1.56	243,622	35,441	2.17	1.51
2019-11-14	14.57	14.82	14.39	14.72	0.17	1.17	288,700	42,336	2.96	1.79
2019-11-13	14.42	14.64	14.39	14.55	0.13	0.90	227,158	32,934	1.73	1.41
2019-11-12	14.44	14.45	14.03	14.42	0.08	0.56	240,439	34,259	2.93	1.49
2019-11-11	14.77	14.77	14.30	14.34	-0.58	-3.89	348,416	50,543	3.15	2.16
2019-11-08	14.82	15.19	14.73	14.92	0.26	1.77	488,853	73,000	3.14	3.03
2019-11-07	14.42	14.75	14.42	14.66	0.16	1.10	203,906	29,801	2.28	1.27
2019-11-06	14.65	14.85	14.40	14.50	-0.21	-1.43	266,344	38,958	3.06	1.65
2019-11-05	14.90	15.00	14.61	14.71	-0.02	-0.14	320,400	47,394	2.65	1.99
2019-11-04	14.70	14.99	14.62	14.73	0.16	1.10	373,511	55,262	2.54	2.32
2019-11-01	14.18	14.64	14.17	14.57	0.40	2.82	338,218	49,006	3.32	2.10
2019-10-31	14.60	14.75	14.10	14.17	-0.43	-2.95	331,205	47,469	4.45	2.05
2019-10-30	14.50	14.71	14.25	14.60	0.02	0.14	263,300	38,204	3.16	1.63
2019-10-29	15.00	15.00	14.58	14.58	-0.63	-4.14	521,638	77,068	2.76	3.24
2019-10-28	15.41	15.42	14.75	15.21	0.77	5.33	856,611	129,321	4.64	5.31
2019-10-25	14.10	14.51	13.92	14.44	0.28	1.98	392,546	55,740	4.17	2.44
2019-10-24	14.19	14.33	13.97	14.16	0.04	0.28	285,019	40,257	2.55	1.77
2019-10-23	14.44	14.44	14.00	14.12	-0.33	-2.28	319,090	45,393	3.05	1.98
2019-10-22	14.15	14.48	14.15	14.45	0.06	0.42	295,328	42,314	2.29	1.83
2019-10-21	14.40	14.56	14.11	14.39	-0.03	-0.21	277,698	39,821	3.12	1.72
2019-10-18	14.75	14.78	14.36	14.42	-0.23	-1.57	319,798	46,473	2.87	1.98
2019-10-17	14.50	15.01	14.47	14.65	0.14	0.96	489,600	72,273	3.72	3.04
2019-10-16	14.21	14.75	14.20	14.51	-0.66	-4.35	777,993	112,758	3.63	4.83
2019-10-15	15.70	15.70	15.17	15.17	-1.68	-9.97	716,896	109,312	3.15	4.45
2019-10-14	16.59	16.95	16.41	16.85	0.53	3.25	462,763	77,401	3.31	2.87
2019-10-11	16.62	16.67	16.10	16.32	-0.24	-1.45	320,675	52,535	3.44	1.99
2019-10-10	16.29	16.64	16.20	16.56	0.27	1.66	399,096	65,767	2.70	2.48
2019-10-09	16.07	16.33	15.71	16.29	0.21	1.31	298,154	48,078	3.86	1.85
2019-10-08	16.49	16.56	16.03	16.08	-0.20	-1.23	356,583	57,998	3.26	2.21

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