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(%) |
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 |