四方科技

603339
🏛️ 中国 →
14.00
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 14.55 14.57 14.48 14.53 228.7K
09:35 14.53 14.57 14.52 14.55 149.9K
09:40 14.54 14.64 14.54 14.59 225.6K
09:45 14.59 14.60 14.52 14.52 129.5K
09:50 14.50 14.55 14.49 14.52 102.5K
09:55 14.52 14.53 14.49 14.50 106.5K
10:00 14.51 14.54 14.50 14.54 61.8K
10:05 14.52 14.54 14.50 14.52 61.3K
10:10 14.52 14.53 14.52 14.53 28.5K
10:15 14.52 14.56 14.51 14.51 114.3K
10:20 14.52 14.53 14.51 14.51 34.7K
10:25 14.50 14.55 14.50 14.54 54.5K
10:30 14.54 14.57 14.54 14.57 48.6K
10:35 14.57 14.64 14.56 14.62 196.7K
10:40 14.62 14.62 14.58 14.59 124.8K
10:45 14.59 14.65 14.59 14.62 117.9K
10:50 14.62 14.62 14.56 14.56 76.2K
10:55 14.56 14.59 14.56 14.57 65.9K
11:00 14.56 14.57 14.55 14.57 42.5K
11:05 14.58 14.59 14.56 14.56 48.9K
11:10 14.55 14.56 14.50 14.54 151.6K
11:15 14.54 14.54 14.51 14.54 47.1K
11:20 14.53 14.53 14.49 14.52 89.6K
11:25 14.52 14.52 14.50 14.50 34.8K
13:00 14.51 14.52 14.45 14.45 220.9K
13:05 14.46 14.50 14.42 14.43 149.6K
13:10 14.42 14.42 14.38 14.39 238.2K
13:15 14.39 14.42 14.38 14.40 52.0K
13:20 14.41 14.46 14.41 14.42 48.9K
13:25 14.43 14.44 14.43 14.44 62.2K
13:30 14.43 14.45 14.41 14.42 68.8K
13:35 14.45 14.48 14.45 14.46 48.8K
13:40 14.48 14.51 14.48 14.50 46.1K
13:45 14.50 14.51 14.48 14.49 57.0K
13:50 14.48 14.49 14.46 14.48 30.8K
13:55 14.49 14.50 14.47 14.50 34.7K
14:00 14.50 14.57 14.50 14.54 153.3K
14:05 14.55 14.56 14.52 14.52 57.3K
14:10 14.53 14.56 14.50 14.54 101.5K
14:15 14.55 14.55 14.50 14.53 93.9K
14:20 14.52 14.54 14.51 14.51 34.0K
14:25 14.51 14.55 14.50 14.54 41.2K
14:30 14.55 14.55 14.52 14.54 110.9K
14:35 14.55 14.55 14.49 14.50 83.7K
14:40 14.49 14.51 14.48 14.50 61.1K
14:45 14.51 14.51 14.46 14.48 80.6K
14:50 14.49 14.49 14.46 14.48 164.8K
14:55 14.48 14.48 14.46 14.47 113.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-29 14.20 14.43 13.96 14.00 8.0M
2025-09-26 14.44 14.44 14.12 14.22 4.7M
2025-09-25 14.57 14.65 14.37 14.47 4.5M
2025-09-24 14.35 14.57 14.17 14.57 4.9M
2025-09-23 14.68 14.85 14.11 14.42 7.8M
2025-09-22 14.29 14.75 14.29 14.70 6.0M
2025-09-19 14.67 14.75 14.30 14.38 6.9M
2025-09-18 14.76 15.14 14.49 14.60 9.1M
2025-09-17 14.89 15.03 14.70 14.82 5.9M
2025-09-16 14.70 14.89 14.49 14.89 6.6M
2025-09-15 15.28 15.28 14.69 14.70 8.2M
2025-09-12 15.35 15.35 15.10 15.12 8.2M
2025-09-11 15.01 15.45 14.91 15.36 11.3M
2025-09-10 14.66 15.20 14.66 15.04 9.8M
2025-09-09 15.12 15.16 14.61 14.63 9.0M
2025-09-08 15.01 15.27 14.90 15.12 7.5M
2025-09-05 14.66 14.99 14.42 14.98 8.9M
2025-09-04 15.28 15.31 14.49 14.66 11.8M
2025-09-03 15.19 15.67 14.97 15.34 15.2M
2025-09-02 15.90 15.90 14.94 15.14 13.7M
2025-09-01 15.57 16.00 15.25 15.92 16.2M
2025-08-29 16.61 16.65 15.51 15.55 28.0M
2025-08-28 16.42 16.93 16.05 16.87 28.2M
2025-08-27 17.65 18.65 16.35 16.76 38.1M
2025-08-26 17.20 18.97 16.60 18.09 43.2M
2025-08-25 16.00 17.59 15.51 17.35 42.2M
2025-08-22 16.23 16.84 16.02 16.32 37.6M
2025-08-21 15.73 17.63 15.16 16.89 49.2M
2025-08-20 15.63 17.64 15.47 16.15 46.4M
2025-08-19 15.20 16.04 14.88 16.04 41.5M
2025-08-18 13.34 14.58 13.34 14.58 18.9M
2025-08-15 13.10 13.39 13.08 13.25 6.7M
2025-08-14 13.55 13.70 13.08 13.11 8.0M
2025-08-13 13.42 13.82 13.38 13.70 10.7M
2025-08-12 13.29 13.45 13.15 13.43 6.8M
2025-08-11 13.16 13.39 13.08 13.24 5.9M
2025-08-08 13.02 13.20 12.96 13.15 3.8M
2025-08-07 13.11 13.23 12.96 13.07 5.1M
2025-08-06 13.12 13.27 12.99 13.14 6.6M
2025-08-05 13.29 13.36 13.03 13.17 7.1M
2025-08-04 12.79 13.42 12.65 13.30 12.9M
2025-08-01 12.89 12.92 12.73 12.78 6.7M
2025-07-31 12.53 13.08 12.53 12.91 12.7M
2025-07-30 12.51 13.10 12.41 12.67 10.6M
2025-07-29 12.50 12.58 12.42 12.52 2.3M
2025-07-28 12.51 12.63 12.47 12.58 2.8M
2025-07-25 12.49 12.55 12.40 12.53 2.7M
2025-07-24 12.53 12.59 12.42 12.49 2.9M
2025-07-23 12.60 12.65 12.43 12.47 3.1M
2025-07-22 12.66 12.69 12.55 12.60 3.0M
2025-07-21 12.59 12.66 12.56 12.64 3.0M
2025-07-18 12.61 12.64 12.41 12.54 3.2M
2025-07-17 12.58 12.73 12.53 12.60 3.9M
2025-07-16 12.48 12.60 12.41 12.57 3.4M
2025-07-15 12.44 12.55 12.30 12.45 3.6M
2025-07-14 12.39 12.59 12.15 12.45 5.6M
2025-07-11 12.26 12.69 12.11 12.39 5.5M
2025-07-10 12.19 12.39 12.12 12.23 2.5M
2025-07-09 12.28 12.30 12.16 12.18 3.1M
2025-07-08 12.08 12.52 12.03 12.28 5.5M
2025-07-07 11.94 12.09 11.91 12.08 2.5M
2025-07-04 12.06 12.06 11.89 11.91 1.8M
2025-07-03 12.15 12.15 11.95 12.02 2.6M
2025-07-02 12.08 12.16 11.94 12.10 3.2M
2025-07-01 12.04 12.09 11.94 12.02 2.5M
2025-06-30 11.95 12.03 11.85 12.00 2.3M
2025-06-27 11.80 11.89 11.71 11.83 2.3M
2025-06-26 12.01 12.06 11.90 11.91 2.3M
2025-06-25 11.99 12.02 11.88 12.01 2.5M
2025-06-24 11.75 11.97 11.67 11.95 3.2M
2025-06-23 11.38 11.70 11.30 11.67 2.1M
2025-06-20 11.52 11.54 11.40 11.40 1.9M
2025-06-19 11.73 11.77 11.47 11.48 2.2M
2025-06-18 11.77 11.81 11.53 11.73 3.5M
2025-06-17 11.88 12.15 11.76 11.82 4.8M
2025-06-16 11.77 11.91 11.71 11.83 2.0M
2025-06-13 11.98 11.98 11.72 11.78 2.5M
2025-06-12 11.96 11.98 11.87 11.97 1.9M
2025-06-11 12.05 12.09 11.94 11.96 2.3M
2025-06-10 12.01 12.05 11.81 11.97 2.8M
2025-06-09 12.10 12.10 11.95 11.99 2.2M
2025-06-06 11.87 11.95 11.80 11.95 2.4M
2025-06-05 11.86 11.90 11.69 11.84 2.6M
2025-06-04 11.89 11.91 11.80 11.86 1.9M
2025-06-03 11.70 11.89 11.57 11.84 2.4M
2025-05-30 11.85 11.91 11.67 11.70 2.5M
2025-05-29 11.79 11.95 11.77 11.94 2.3M
2025-05-28 11.77 11.90 11.70 11.79 1.7M
2025-05-27 11.77 11.98 11.71 11.79 2.0M
2025-05-26 11.75 11.80 11.57 11.76 1.7M
2025-05-23 11.72 11.94 11.61 11.63 2.2M
2025-05-22 11.80 11.92 11.70 11.71 2.4M
2025-05-21 12.06 12.06 11.80 11.84 2.6M
2025-05-20 11.85 12.15 11.82 12.06 2.9M
2025-05-19 11.85 11.98 11.74 11.96 3.1M
2025-05-16 12.04 12.22 11.85 11.85 4.4M
2025-05-15 12.21 12.44 11.83 12.10 8.0M
2025-05-14 11.73 12.18 11.57 12.04 9.4M
2025-05-13 11.80 11.89 11.63 11.65 2.7M
2025-05-12 11.80 11.80 11.61 11.68 2.5M
2025-05-09 11.79 11.79 11.56 11.61 2.2M
2025-05-08 11.56 11.85 11.51 11.77 2.9M
2025-05-07 11.60 11.76 11.40 11.56 3.4M
2025-05-06 11.33 11.55 11.32 11.53 2.9M
2025-04-30 11.24 11.30 11.16 11.24 2.1M
2025-04-29 10.90 11.21 10.90 11.15 2.5M
2025-04-28 11.14 11.15 10.90 10.97 2.4M
2025-04-25 11.09 11.17 11.01 11.11 2.0M
2025-04-24 11.29 11.29 10.97 11.04 3.3M
2025-04-23 11.11 11.31 11.08 11.28 4.5M
2025-04-22 11.02 11.07 10.94 11.05 2.5M
2025-04-21 10.88 11.06 10.81 11.04 3.7M
2025-04-18 11.13 11.14 10.90 10.96 2.7M
2025-04-17 10.90 11.15 10.86 11.09 2.7M
2025-04-16 11.12 11.16 10.76 11.02 4.0M
2025-04-15 11.02 11.17 10.94 11.15 3.5M
2025-04-14 11.12 11.14 10.96 11.02 4.1M
2025-04-11 11.25 11.25 10.88 10.96 7.3M
2025-04-10 10.56 11.35 10.55 11.35 8.9M
2025-04-09 10.13 10.42 9.51 10.32 5.5M
2025-04-08 10.50 10.77 9.90 10.18 8.8M
2025-04-07 10.98 11.47 10.97 10.97 3.5M
2025-04-03 12.40 12.43 12.13 12.19 2.5M
2025-04-02 12.42 12.62 12.31 12.45 2.0M
2025-04-01 12.18 12.44 12.18 12.39 1.9M
2025-03-31 12.42 12.42 12.00 12.23 3.4M
2025-03-28 12.63 12.80 12.43 12.45 2.9M
2025-03-27 12.77 12.84 12.46 12.68 3.7M
2025-03-26 12.57 12.90 12.46 12.77 4.4M
2025-03-25 12.67 12.71 12.43 12.53 2.7M
2025-03-24 13.11 13.20 12.42 12.67 5.8M
2025-03-21 13.33 13.34 13.01 13.11 5.2M
2025-03-20 13.39 13.53 13.30 13.40 4.9M
2025-03-19 13.50 13.53 13.31 13.41 4.3M
2025-03-18 13.36 13.50 13.27 13.49 5.0M
2025-03-17 13.20 13.50 13.14 13.37 6.9M
2025-03-14 12.98 13.23 12.80 13.21 7.1M
2025-03-13 12.97 13.26 12.80 12.93 5.8M
2025-03-12 12.93 13.23 12.85 13.09 6.0M
2025-03-11 12.80 12.90 12.63 12.87 4.8M
2025-03-10 12.82 13.27 12.75 12.98 6.4M
2025-03-07 13.03 13.13 12.88 12.93 5.0M
2025-03-06 13.22 13.26 13.00 13.00 8.4M
2025-03-05 13.04 13.64 12.96 13.22 10.0M
2025-03-04 12.67 13.09 12.58 13.05 6.0M
2025-03-03 12.75 12.94 12.61 12.67 3.9M
2025-02-28 12.87 12.98 12.60 12.67 6.3M
2025-02-27 13.00 13.07 12.68 12.86 6.0M
2025-02-26 12.97 13.10 12.90 13.04 5.0M
2025-02-25 13.00 13.12 12.86 12.97 6.8M
2025-02-24 12.95 13.46 12.70 13.18 13.1M
2025-02-21 12.33 13.08 12.21 12.95 14.3M
2025-02-20 12.33 12.48 12.21 12.38 4.7M
2025-02-19 12.05 12.29 12.01 12.29 3.9M
2025-02-18 12.37 12.43 11.96 12.06 4.8M
2025-02-17 12.10 12.50 12.08 12.35 5.5M
2025-02-14 12.23 12.25 12.07 12.09 4.7M
2025-02-13 12.65 12.67 12.23 12.23 6.3M
2025-02-12 12.42 12.70 12.42 12.64 6.0M
2025-02-11 12.45 12.62 12.22 12.48 5.7M
2025-02-10 12.50 12.55 12.34 12.48 7.3M
2025-02-07 12.46 12.61 12.36 12.50 6.9M
2025-02-06 12.25 12.53 12.18 12.42 6.4M
2025-02-05 12.51 12.59 12.11 12.26 5.9M
2025-01-27 12.92 12.98 12.51 12.52 5.6M
2025-01-24 12.80 12.99 12.70 12.92 6.0M
2025-01-23 13.02 13.24 12.90 12.92 9.5M
2025-01-22 12.59 13.57 12.54 13.11 15.0M
2025-01-21 12.90 13.03 12.51 12.69 7.3M
2025-01-20 12.99 13.03 12.75 12.85 7.5M
2025-01-17 13.02 13.10 12.80 12.82 9.9M
2025-01-16 12.70 13.13 12.40 13.12 16.4M
2025-01-15 12.94 13.05 12.62 12.67 9.6M
2025-01-14 12.35 13.07 12.24 13.02 14.8M
2025-01-13 12.69 13.00 11.92 12.22 11.6M
2025-01-10 12.88 13.37 12.52 12.55 22.9M
2025-01-09 13.13 14.15 13.06 13.46 35.7M
2025-01-08 11.86 12.86 11.86 12.86 8.9M
2025-01-07 11.30 12.04 11.30 11.69 6.8M
2025-01-06 11.27 11.61 10.80 11.23 5.7M
2025-01-03 12.25 12.39 11.30 11.33 9.6M
2025-01-02 12.64 12.68 12.06 12.20 10.1M