四维图新

002405
🏛️ 中国 →
9.23
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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2022-12-30 11.02 11.12 11.02 11.02 12.3M
2022-12-29 11.02 11.18 10.99 10.99 14.9M
2022-12-28 11.28 11.29 11.04 11.07 17.1M
2022-12-27 11.30 11.34 11.16 11.29 12.4M
2022-12-26 11.30 11.40 11.26 11.29 15.4M
2022-12-23 10.98 11.54 10.91 11.37 30.5M
2022-12-22 11.15 11.21 11.01 11.04 14.5M
2022-12-21 11.12 11.22 11.00 11.13 14.3M
2022-12-20 11.25 11.32 11.10 11.16 17.0M
2022-12-19 11.40 11.44 11.16 11.22 19.2M
2022-12-16 11.56 11.59 11.34 11.37 25.5M
2022-12-15 11.43 11.73 11.34 11.59 25.1M
2022-12-14 11.46 11.59 11.40 11.41 18.0M
2022-12-13 11.60 11.66 11.40 11.40 21.2M
2022-12-12 11.50 11.70 11.41 11.60 23.2M
2022-12-09 11.62 11.70 11.51 11.54 20.5M
2022-12-08 11.82 11.87 11.58 11.63 24.1M
2022-12-07 11.84 11.91 11.74 11.86 19.9M
2022-12-06 11.87 11.94 11.82 11.84 21.5M
2022-12-05 11.86 11.95 11.83 11.88 25.7M
2022-12-02 11.78 11.93 11.74 11.80 21.9M
2022-12-01 11.89 11.92 11.78 11.83 29.3M
2022-11-30 11.63 11.80 11.55 11.78 36.7M
2022-11-29 11.33 11.55 11.31 11.54 26.2M
2022-11-28 11.49 11.49 11.22 11.35 31.0M
2022-11-25 11.72 11.72 11.55 11.59 20.1M
2022-11-24 11.70 11.78 11.63 11.71 22.0M
2022-11-23 11.85 11.91 11.62 11.70 25.4M
2022-11-22 12.01 12.09 11.77 11.84 33.8M
2022-11-21 12.18 12.24 11.83 12.10 44.0M
2022-11-18 12.45 12.63 12.22 12.24 41.8M
2022-11-17 12.32 12.45 12.11 12.44 36.1M
2022-11-16 12.38 12.48 12.18 12.22 26.9M
2022-11-15 11.98 12.38 11.91 12.32 44.8M
2022-11-14 12.22 12.40 11.90 11.96 43.0M
2022-11-11 12.40 12.55 12.23 12.26 46.2M
2022-11-10 12.05 12.24 12.03 12.11 25.8M
2022-11-09 12.41 12.42 12.12 12.13 27.8M
2022-11-08 12.31 12.41 12.19 12.40 23.6M
2022-11-07 12.38 12.56 12.30 12.35 33.1M
2022-11-04 12.36 12.50 12.25 12.43 42.5M
2022-11-03 12.36 12.41 12.18 12.32 28.9M
2022-11-02 12.07 12.50 12.06 12.31 41.5M
2022-11-01 11.90 12.17 11.78 12.14 32.7M
2022-10-31 11.42 12.04 11.30 11.86 38.4M
2022-10-28 12.20 12.30 11.65 11.72 38.4M
2022-10-27 12.21 12.48 12.21 12.23 33.2M
2022-10-26 11.82 12.50 11.82 12.20 50.4M
2022-10-25 11.85 11.97 11.54 11.75 39.5M
2022-10-24 12.15 12.42 11.77 11.92 30.2M
2022-10-21 12.19 12.25 12.03 12.13 16.2M
2022-10-20 12.00 12.38 11.88 12.19 33.4M
2022-10-19 12.05 12.19 12.02 12.07 17.9M
2022-10-18 12.23 12.24 12.00 12.10 21.8M
2022-10-17 12.00 12.25 11.96 12.18 21.1M
2022-10-14 11.99 12.11 11.89 12.08 25.6M
2022-10-13 11.70 12.15 11.70 11.87 29.1M
2022-10-12 11.35 11.84 11.25 11.82 25.6M
2022-10-11 11.20 11.46 11.18 11.38 16.6M
2022-10-10 11.55 11.62 11.15 11.21 22.5M
2022-09-30 11.47 11.73 11.44 11.54 24.9M
2022-09-29 11.70 11.81 11.35 11.42 32.9M
2022-09-28 12.28 12.34 11.55 11.57 38.0M
2022-09-27 12.21 12.40 12.15 12.38 16.4M
2022-09-26 12.32 12.49 12.21 12.21 15.6M
2022-09-23 12.63 12.70 12.16 12.45 34.3M
2022-09-22 12.66 12.87 12.61 12.63 16.8M
2022-09-21 12.58 12.79 12.45 12.79 19.2M
2022-09-20 12.52 12.74 12.52 12.63 15.4M
2022-09-19 12.49 12.65 12.45 12.51 18.5M
2022-09-16 12.65 12.86 12.50 12.50 25.5M
2022-09-15 12.97 13.02 12.50 12.65 37.4M
2022-09-14 12.90 12.99 12.83 12.92 27.2M
2022-09-13 13.32 13.42 13.12 13.16 28.4M
2022-09-09 13.27 13.36 13.10 13.29 21.4M
2022-09-08 13.35 13.42 13.18 13.21 21.2M
2022-09-07 13.10 13.50 13.08 13.35 30.6M
2022-09-06 13.38 13.38 13.12 13.29 31.1M
2022-09-05 13.26 13.29 12.95 13.15 32.8M
2022-09-02 13.05 13.39 13.00 13.36 39.3M
2022-09-01 13.11 13.34 12.97 13.04 34.7M
2022-08-31 13.60 13.72 13.00 13.08 58.1M
2022-08-30 13.53 13.98 13.51 13.68 40.7M
2022-08-29 13.35 13.66 13.23 13.49 48.5M
2022-08-26 14.58 14.68 13.65 13.65 90.7M
2022-08-25 14.06 14.23 13.82 14.22 49.6M
2022-08-24 14.53 14.61 13.97 13.98 78.6M
2022-08-23 14.58 14.75 14.51 14.61 60.8M
2022-08-22 14.81 14.96 14.50 14.62 71.3M
2022-08-19 15.24 15.81 14.79 14.89 122.4M
2022-08-18 15.01 15.40 14.86 15.33 156.6M
2022-08-17 13.98 15.27 13.86 15.27 213.7M
2022-08-16 13.90 14.08 13.36 13.88 113.4M
2022-08-15 13.98 13.99 13.75 13.90 44.0M
2022-08-12 14.30 14.32 14.01 14.05 56.1M
2022-08-11 14.26 14.37 14.16 14.31 55.5M
2022-08-10 14.40 14.49 14.12 14.17 57.2M
2022-08-09 14.69 14.74 14.16 14.45 79.4M
2022-08-08 14.61 14.73 14.19 14.44 71.5M
2022-08-05 13.58 14.75 13.57 14.45 142.4M
2022-08-04 13.93 13.98 13.41 13.50 68.3M
2022-08-03 13.72 14.35 13.60 13.73 88.5M
2022-08-02 14.11 14.13 13.59 13.73 80.5M
2022-08-01 13.90 14.46 13.74 14.35 85.8M
2022-07-29 13.71 14.25 13.62 13.97 70.9M
2022-07-28 13.65 14.10 13.46 13.78 70.9M
2022-07-27 13.40 13.52 13.33 13.40 30.5M
2022-07-26 13.50 13.54 13.15 13.47 35.0M
2022-07-25 13.70 13.87 13.39 13.41 39.4M
2022-07-22 13.97 14.10 13.62 13.78 40.0M
2022-07-21 14.03 14.18 13.85 13.85 48.8M
2022-07-20 14.07 14.17 13.81 13.98 57.1M
2022-07-19 13.41 14.33 13.38 14.05 98.9M
2022-07-18 13.31 13.52 13.15 13.49 51.5M
2022-07-15 12.86 13.92 12.44 13.33 120.5M
2022-07-14 12.81 13.18 12.70 13.00 45.2M
2022-07-13 13.07 13.17 12.58 12.79 73.0M
2022-07-12 13.65 13.70 13.09 13.09 71.6M
2022-07-11 14.24 14.28 13.50 13.66 64.5M
2022-07-08 14.12 14.25 13.90 13.94 75.6M
2022-07-07 13.75 14.34 13.60 14.15 128.5M
2022-07-06 13.50 13.82 13.41 13.55 68.5M
2022-07-05 14.25 14.35 13.36 13.52 116.7M
2022-07-04 14.28 14.35 13.86 14.16 71.3M
2022-07-01 14.95 15.06 14.22 14.35 105.8M
2022-06-30 15.30 16.04 14.99 15.07 122.8M
2022-06-29 15.58 15.99 14.97 15.25 159.8M
2022-06-28 14.68 15.06 14.44 15.00 104.6M
2022-06-27 14.46 14.91 14.30 14.50 100.3M
2022-06-24 14.77 14.77 14.11 14.37 123.6M
2022-06-23 13.50 14.64 13.38 14.64 135.2M
2022-06-22 13.80 14.25 13.24 13.31 66.4M
2022-06-21 13.72 14.16 13.56 13.80 50.8M
2022-06-20 13.76 14.04 13.45 13.71 45.1M
2022-06-17 13.56 13.82 13.33 13.76 43.5M
2022-06-16 13.94 14.08 13.59 13.69 50.5M
2022-06-15 14.30 14.62 13.88 13.90 53.0M
2022-06-14 14.13 14.34 13.70 14.29 43.8M
2022-06-13 13.94 14.38 13.90 14.23 48.9M
2022-06-10 13.81 14.44 13.72 14.30 62.0M
2022-06-09 14.17 14.18 13.80 13.89 34.4M
2022-06-08 14.00 14.17 13.66 14.12 41.1M
2022-06-07 14.35 14.35 13.74 13.96 58.3M
2022-06-06 13.83 14.82 13.70 14.39 78.6M
2022-06-02 13.25 13.65 13.21 13.55 37.2M
2022-06-01 13.18 13.48 13.05 13.35 37.2M
2022-05-31 13.25 13.25 12.85 13.15 34.0M
2022-05-30 12.68 13.30 12.68 13.13 44.5M
2022-05-27 12.69 12.96 12.58 12.67 24.0M
2022-05-26 12.65 12.89 12.36 12.74 27.5M
2022-05-25 12.67 12.82 12.46 12.63 25.9M
2022-05-24 13.30 13.49 12.55 12.58 41.0M
2022-05-23 12.98 13.16 12.90 13.14 31.0M
2022-05-20 12.99 13.18 12.84 12.97 28.9M
2022-05-19 12.64 13.00 12.57 12.97 26.8M
2022-05-18 12.99 13.19 12.80 12.89 27.0M
2022-05-17 12.69 13.01 12.54 12.95 30.1M
2022-05-16 12.87 13.07 12.60 12.63 30.1M
2022-05-13 12.86 13.10 12.74 12.92 25.2M
2022-05-12 12.64 12.94 12.57 12.80 27.6M
2022-05-11 12.58 13.07 12.54 12.65 45.6M
2022-05-10 11.90 12.60 11.82 12.54 40.0M
2022-05-09 12.02 12.22 11.93 12.08 28.5M
2022-05-06 12.13 12.35 11.96 12.08 34.5M
2022-05-05 12.49 12.78 12.36 12.48 47.7M
2022-04-29 11.60 12.68 11.55 12.43 54.3M
2022-04-28 11.43 11.76 11.25 11.54 46.1M
2022-04-27 10.58 11.63 10.35 11.59 75.1M
2022-04-26 11.20 11.66 10.56 10.57 91.4M
2022-04-25 12.65 12.69 11.73 11.73 55.8M
2022-04-22 13.03 13.35 12.86 13.03 32.0M
2022-04-21 13.71 13.78 13.05 13.11 32.6M
2022-04-20 13.76 14.03 13.60 13.73 29.7M
2022-04-19 13.78 14.43 13.60 13.76 43.6M
2022-04-18 12.96 13.75 12.87 13.49 42.5M
2022-04-15 13.13 13.21 12.50 13.01 45.2M
2022-04-14 13.12 13.21 12.94 13.11 32.5M
2022-04-13 13.60 13.60 12.91 12.95 44.5M
2022-04-12 13.73 13.73 13.01 13.72 41.6M
2022-04-11 14.43 14.51 13.46 13.64 53.3M
2022-04-08 14.75 14.81 14.21 14.59 37.5M
2022-04-07 15.03 15.20 14.77 14.80 44.4M
2022-04-06 14.31 15.12 14.31 15.03 72.1M
2022-04-01 13.87 14.31 13.80 14.18 35.2M
2022-03-31 14.38 14.50 13.88 13.97 43.8M
2022-03-30 14.15 14.24 13.99 14.12 31.4M
2022-03-29 14.40 14.41 13.99 14.00 26.0M
2022-03-28 14.17 14.35 13.87 14.27 22.9M
2022-03-25 14.70 14.78 14.14 14.17 34.2M
2022-03-24 14.73 14.79 14.43 14.62 32.1M
2022-03-23 14.93 15.15 14.87 14.92 28.1M
2022-03-22 15.13 15.18 14.80 14.87 35.1M
2022-03-21 15.10 15.45 14.90 15.22 46.5M
2022-03-18 15.15 15.25 14.86 15.13 34.4M
2022-03-17 15.35 15.55 14.98 15.31 72.6M
2022-03-16 14.88 15.22 14.11 15.19 62.7M
2022-03-15 14.66 15.25 14.46 14.58 65.1M
2022-03-14 14.40 15.10 14.30 14.72 68.9M
2022-03-11 14.25 14.80 13.80 14.54 63.4M
2022-03-10 14.38 14.64 14.10 14.50 66.9M
2022-03-09 14.59 14.69 13.26 14.06 120.9M
2022-03-08 15.18 15.28 14.36 14.46 83.7M
2022-03-07 15.76 15.80 14.95 15.06 62.3M
2022-03-04 15.74 15.96 15.51 15.76 43.2M
2022-03-03 16.34 16.39 15.73 15.84 47.6M
2022-03-02 16.70 16.80 16.00 16.19 69.3M
2022-03-01 17.11 17.63 16.65 16.85 58.7M
2022-02-28 16.69 17.20 16.35 17.11 63.5M
2022-02-25 17.70 17.80 16.70 16.80 78.7M
2022-02-24 17.70 18.49 17.03 17.32 109.9M
2022-02-23 16.85 18.08 16.75 17.89 100.5M
2022-02-22 16.85 16.89 16.48 16.84 45.9M
2022-02-21 16.91 17.05 16.71 17.02 52.6M
2022-02-18 16.39 17.15 16.35 16.88 54.0M
2022-02-17 16.75 17.18 16.36 16.52 67.4M
2022-02-16 16.66 17.04 16.55 16.84 73.3M
2022-02-15 16.69 16.75 16.22 16.46 98.0M
2022-02-14 15.10 16.75 15.01 16.58 164.3M
2022-02-11 14.77 15.41 14.67 15.23 75.4M
2022-02-10 14.87 15.21 14.66 14.79 58.7M
2022-02-09 14.58 14.95 14.44 14.83 57.8M
2022-02-08 15.77 15.78 14.31 14.84 121.6M
2022-02-07 16.02 16.15 15.52 15.90 45.1M
2022-01-28 16.35 16.63 15.55 15.75 60.4M
2022-01-27 16.59 17.07 15.94 16.29 80.8M
2022-01-26 16.15 16.97 16.15 16.71 67.9M
2022-01-25 16.65 17.17 16.07 16.15 73.3M
2022-01-24 16.59 16.92 16.40 16.65 55.0M
2022-01-21 16.82 17.16 16.40 16.81 61.1M
2022-01-20 17.00 17.10 16.56 16.65 69.0M
2022-01-19 17.88 18.00 16.83 17.20 118.5M
2022-01-18 17.30 18.61 17.18 18.00 180.1M
2022-01-17 17.49 18.10 16.95 17.04 142.5M
2022-01-14 16.06 17.02 16.06 16.66 92.7M
2022-01-13 16.30 16.79 16.13 16.19 96.7M
2022-01-12 15.77 16.40 15.70 16.20 97.4M
2022-01-11 15.81 16.02 15.54 15.77 66.1M
2022-01-10 14.81 16.28 14.56 15.76 105.9M
2022-01-07 15.13 15.58 14.92 14.94 45.2M
2022-01-06 15.37 15.49 14.91 15.15 55.2M
2022-01-05 15.99 16.29 15.28 15.52 67.8M
2022-01-04 16.03 16.46 15.58 16.07 74.2M