四维图新（002405）历史行情

以下为四维图新近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-13	6.080	6.080	6.140	6.060	-0.040	-0.654%	1,243.31万	0.76亿	0.528%
2026-10-12	6.080	6.120	6.150	6.060	0.030	0.493%	29.30万	0.00亿	0.000%
2026-10-09	5.890	6.090	6.110	5.870	0.190	3.220%	45.77万	0.00亿	0.000%
2026-10-08	5.910	5.900	5.970	5.840	-0.010	-0.169%	23.90万	0.00亿	0.000%
2026-10-07	5.910	5.910	5.950	5.870	0.000	0.000%	1,992.58万	1.18亿	0.846%
2026-10-06	5.910	5.910	5.950	5.870	0.000	0.000%	1,992.58万	1.18亿	0.846%
2026-10-05	5.910	5.910	5.950	5.870	0.000	0.000%	1,992.58万	1.18亿	0.846%
2026-10-02	5.910	5.910	5.950	5.870	0.000	0.000%	1,992.58万	1.18亿	0.846%
2026-10-01	5.910	5.910	5.950	5.870	0.000	0.000%	1,992.58万	1.18亿	0.846%
2026-09-30	5.910	5.910	5.950	5.870	0.000	0.000%	19.93万	0.00亿	0.000%
2026-09-29	5.870	5.910	5.950	5.850	0.020	0.340%	17.34万	0.00亿	0.000%
2026-09-28	5.920	5.890	5.960	5.820	-0.060	-1.008%	22.82万	0.00亿	0.000%
2026-09-27	6.020	5.950	6.050	5.920	-0.090	-1.490%	2,030.37万	1.21亿	0.862%
2026-09-24	6.020	5.950	6.050	5.920	-0.090	-1.490%	20.30万	0.00亿	0.000%
2026-09-23	6.120	6.040	6.140	6.040	-0.100	-1.629%	23.36万	0.00亿	0.000%
2026-09-22	6.130	6.140	6.230	6.110	0.070	1.153%	33.03万	0.00亿	0.000%
2026-09-21	6.040	6.070	6.080	6.020	0.030	0.497%	25.47万	0.00亿	0.000%
2026-09-18	5.960	6.040	6.040	5.950	0.110	1.855%	25.71万	0.00亿	0.000%
2026-09-17	5.990	5.930	6.030	5.890	-0.090	-1.495%	25.93万	0.00亿	0.000%
2026-09-16	5.970	6.020	6.030	5.910	0.020	0.333%	24.33万	0.00亿	0.000%
2026-09-15	6.060	6.000	6.100	5.980	-0.050	-0.826%	21.47万	0.00亿	0.000%
2026-09-14	6.040	6.050	6.100	6.020	-0.010	-0.165%	21.65万	0.00亿	0.000%
2026-09-11	6.120	6.060	6.160	6.010	-0.110	-1.783%	30.96万	0.00亿	0.000%
2026-09-10	6.200	6.170	6.220	6.130	-0.070	-1.122%	26.65万	0.00亿	0.000%
2026-09-09	6.340	6.240	6.340	6.220	-0.090	-1.422%	31.73万	0.00亿	0.000%
2026-09-08	6.260	6.330	6.380	6.220	0.060	0.957%	29.80万	0.00亿	0.000%
2026-09-07	6.320	6.270	6.370	6.260	-0.060	-0.948%	33.82万	0.00亿	0.000%
2026-09-04	6.370	6.330	6.520	6.310	0.080	1.280%	59.63万	0.00亿	0.000%
2026-09-03	6.340	6.250	6.390	6.230	-0.090	-1.420%	30.95万	0.00亿	0.000%
2026-09-02	6.400	6.340	6.410	6.280	-0.110	-1.705%	28.28万	0.00亿	0.000%
2026-09-01	6.390	6.450	6.490	6.370	0.060	0.939%	38.40万	0.00亿	0.000%
2026-08-31	6.310	6.390	6.410	6.270	0.000	0.000%	32.77万	0.00亿	0.000%
2026-08-28	6.380	6.390	6.460	6.370	0.030	0.472%	27.37万	0.00亿	0.000%
2026-08-27	6.360	6.360	6.390	6.310	-0.020	-0.313%	24.98万	0.00亿	0.000%
2026-08-26	6.440	6.380	6.450	6.310	-0.080	-1.238%	37.59万	0.00亿	0.000%
2026-08-25	6.240	6.460	6.500	6.230	0.180	2.866%	42.63万	0.00亿	0.000%
2026-08-24	6.300	6.280	6.410	6.200	-0.040	-0.633%	31.25万	0.00亿	0.000%
2026-08-21	6.300	6.320	6.350	6.260	-0.010	-0.158%	22.68万	0.00亿	0.000%
2026-08-20	6.240	6.330	6.370	6.230	0.110	1.768%	34.76万	0.00亿	0.000%
2026-08-19	6.390	6.220	6.430	6.210	-0.180	-2.813%	43.05万	0.00亿	0.000%
2026-08-18	6.480	6.400	6.490	6.310	-0.110	-1.690%	39.54万	0.00亿	0.000%
2026-08-17	6.510	6.510	6.540	6.400	0.010	0.154%	31.02万	0.00亿	0.000%
2026-08-14	6.560	6.500	6.620	6.430	-0.080	-1.216%	38.00万	0.00亿	0.000%
2026-08-13	6.700	6.580	6.760	6.580	-0.100	-1.497%	44.25万	0.00亿	0.000%
2026-08-12	6.680	6.680	6.740	6.570	0.040	0.602%	39.15万	0.00亿	0.000%
2026-08-11	6.650	6.640	6.710	6.540	-0.010	-0.150%	33.51万	0.00亿	0.000%
2026-08-10	6.660	6.650	6.700	6.570	0.010	0.151%	38.33万	0.00亿	0.000%
2026-08-07	6.710	6.640	6.750	6.470	-0.090	-1.337%	62.91万	0.00亿	0.000%
2026-08-06	6.850	6.730	6.960	6.680	-0.150	-2.180%	61.38万	0.00亿	0.000%
2026-08-05	6.980	6.880	7.050	6.840	-0.030	-0.434%	74.58万	0.00亿	0.000%
2026-08-04	6.880	6.910	6.970	6.790	0.040	0.582%	44.73万	0.00亿	0.000%
2026-08-03	6.660	6.870	6.880	6.630	0.190	2.844%	62.45万	0.00亿	0.000%
2026-07-31	6.570	6.680	6.790	6.550	0.120	1.829%	67.92万	0.00亿	0.000%
2026-07-30	6.420	6.560	6.670	6.420	0.070	1.079%	51.25万	0.00亿	0.000%
2026-07-29	6.350	6.490	6.510	6.340	0.160	2.528%	47.08万	0.00亿	0.000%
2026-07-28	6.190	6.330	6.370	6.180	0.080	1.280%	39.08万	0.00亿	0.000%
2026-07-27	6.090	6.250	6.250	6.060	0.160	2.627%	33.00万	0.00亿	0.000%
2026-07-24	6.180	6.090	6.220	6.080	-0.150	-2.404%	26.60万	0.00亿	0.000%
2026-07-23	6.120	6.240	6.260	6.120	0.070	1.135%	31.30万	0.00亿	0.000%
2026-07-22	6.210	6.170	6.210	6.070	-0.100	-1.595%	52.06万	0.00亿	0.000%
2026-07-21	6.110	6.270	6.330	6.100	0.130	2.117%	62.68万	0.00亿	0.000%
2026-07-20	5.990	6.140	6.170	5.970	0.160	2.676%	55.61万	0.00亿	0.000%
2026-07-17	6.220	5.980	6.310	5.950	-0.250	-4.013%	56.37万	0.00亿	0.000%
2026-07-16	6.130	6.230	6.320	6.050	0.070	1.136%	43.67万	0.00亿	0.000%
2026-07-15	6.060	6.160	6.290	6.000	-0.060	-0.965%	52.20万	0.00亿	0.000%
2026-07-14	6.280	6.220	6.350	6.100	-0.060	-0.955%	48.16万	0.00亿	0.000%
2026-07-13	6.640	6.280	6.710	6.250	-0.390	-5.847%	73.24万	0.00亿	0.000%
2026-07-10	6.380	6.670	6.810	6.350	0.290	4.545%	81.88万	0.00亿	0.000%
2026-07-09	6.390	6.380	6.450	6.260	-0.030	-0.468%	41.79万	0.00亿	0.000%
2026-07-08	6.360	6.410	6.440	6.270	0.110	1.746%	41.41万	0.00亿	0.000%
2026-07-07	6.450	6.300	6.490	6.280	-0.160	-2.477%	38.47万	0.00亿	0.000%
2026-07-06	6.560	6.460	6.600	6.410	-0.100	-1.524%	43.34万	0.00亿	0.000%
2026-07-03	6.480	6.560	6.610	6.430	0.080	1.235%	46.80万	0.00亿	0.000%
2026-07-02	6.620	6.480	6.690	6.460	-0.130	-1.967%	54.00万	0.00亿	0.000%
2026-07-01	6.480	6.610	6.720	6.460	0.140	2.164%	54.54万	0.00亿	0.000%
2026-06-30	6.430	6.470	6.580	6.340	0.070	1.094%	47.43万	0.00亿	0.000%
2026-06-29	6.560	6.400	6.600	6.310	-0.160	-2.439%	65.57万	0.00亿	0.000%
2026-06-26	6.820	6.560	6.920	6.560	-0.290	-4.234%	57.74万	0.00亿	0.000%
2026-06-25	6.890	6.850	6.970	6.660	-0.070	-1.012%	60.37万	0.00亿	0.000%
2026-06-24	7.050	6.920	7.090	6.790	-0.120	-1.705%	43.68万	0.00亿	0.000%
2026-06-23	7.110	7.040	7.200	6.980	-0.130	-1.813%	44.27万	0.00亿	0.000%
2026-06-22	7.090	7.170	7.180	6.840	0.070	0.986%	67.06万	0.00亿	0.000%
2026-06-18	7.180	7.100	7.240	7.030	-0.110	-1.526%	55.16万	0.00亿	0.000%
2026-06-17	7.470	7.210	7.470	7.160	-0.150	-2.038%	53.50万	0.00亿	0.000%
2026-06-16	7.450	7.360	7.470	7.280	-0.120	-1.604%	51.38万	0.00亿	0.000%
2026-06-15	7.430	7.480	7.600	7.430	0.080	1.081%	40.98万	0.00亿	0.000%
2026-06-12	7.560	7.400	7.580	7.320	0.000	0.000%	51.01万	0.00亿	0.000%
2026-06-11	7.800	7.400	7.800	7.360	-0.510	-6.448%	75.75万	0.00亿	0.000%
2026-06-10	7.790	7.910	8.330	7.770	-0.010	-0.126%	71.96万	0.00亿	0.000%
2026-06-09	7.700	7.920	8.260	7.650	0.300	3.937%	85.55万	0.00亿	0.000%
2026-06-08	7.680	7.620	7.820	7.500	-0.260	-3.299%	57.21万	0.00亿	0.000%
2026-06-05	7.910	7.880	8.060	7.700	-0.010	-0.127%	56.78万	0.00亿	0.000%
2026-06-04	8.040	7.890	8.110	7.830	-0.260	-3.190%	69.72万	0.00亿	0.000%
2026-06-03	8.350	8.150	8.400	8.100	-0.220	-2.628%	63.93万	0.00亿	0.000%
2026-06-02	8.650	8.370	8.720	8.280	-0.320	-3.682%	68.70万	0.00亿	0.000%
2026-06-01	8.590	8.690	8.820	8.400	-0.040	-0.458%	64.85万	0.00亿	0.000%
2026-05-29	9.290	8.730	9.480	8.710	-0.500	-5.417%	101.66万	0.00亿	0.000%
2026-05-28	9.300	9.230	9.340	9.010	-0.130	-1.389%	88.35万	0.00亿	0.000%
2026-05-27	9.350	9.360	9.850	9.310	-0.060	-0.637%	101.00万	0.00亿	0.000%
2026-05-26	9.400	9.420	9.600	9.240	-0.130	-1.361%	78.75万	0.00亿	0.000%
2026-05-25	9.500	9.550	9.720	9.450	0.090	0.951%	88.34万	0.00亿	0.000%
2026-05-22	9.630	9.460	9.690	9.350	-0.070	-0.735%	96.83万	0.00亿	0.000%
2026-05-21	9.520	9.530	9.880	9.470	0.170	1.816%	130.45万	0.00亿	0.000%
2026-05-20	9.450	9.360	9.680	9.330	-0.160	-1.681%	64.79万	0.00亿	0.000%
2026-05-19	9.180	9.520	9.830	9.160	0.370	4.044%	82.77万	0.00亿	0.000%
2026-05-18	8.920	9.150	9.260	8.880	0.220	2.464%	56.11万	0.00亿	0.000%
2026-05-15	9.290	8.930	9.400	8.910	-0.360	-3.875%	80.45万	0.00亿	0.000%
2026-05-14	9.690	9.290	9.720	9.270	-0.380	-3.930%	68.36万	0.00亿	0.000%
2026-05-13	9.500	9.670	9.690	9.390	0.130	1.363%	71.32万	0.00亿	0.000%
2026-05-12	9.400	9.540	9.680	9.350	0.140	1.489%	86.29万	0.00亿	0.000%
2026-05-11	9.450	9.400	9.480	9.310	-0.020	-0.212%	49.85万	0.00亿	0.000%
2026-05-08	9.390	9.420	9.490	9.330	0.040	0.426%	47.47万	0.00亿	0.000%
2026-05-07	9.420	9.380	9.450	9.290	-0.020	-0.213%	54.17万	0.00亿	0.000%
2026-05-06	9.090	9.400	9.580	9.080	0.370	4.097%	93.60万	0.00亿	0.000%
2026-04-30	8.900	9.030	9.050	8.800	0.130	1.461%	52.87万	0.00亿	0.000%
2026-04-29	8.750	8.900	8.960	8.720	0.150	1.714%	48.04万	0.00亿	0.000%
2026-04-28	9.010	8.750	9.020	8.680	-0.300	-3.315%	61.17万	0.00亿	0.000%
2026-04-27	9.050	9.050	9.100	8.870	0.000	0.000%	46.83万	0.00亿	0.000%
2026-04-24	9.080	9.050	9.150	8.960	-0.120	-1.309%	46.18万	0.00亿	0.000%
2026-04-23	9.200	9.170	9.320	9.100	-0.020	-0.218%	55.42万	0.00亿	0.000%
2026-04-22	9.110	9.190	9.210	9.040	0.090	0.989%	40.63万	0.00亿	0.000%
2026-04-21	9.200	9.100	9.260	9.060	-0.170	-1.834%	41.71万	0.00亿	0.000%
2026-04-20	9.200	9.270	9.290	9.150	0.150	1.645%	54.94万	0.00亿	0.000%
2026-04-17	9.090	9.120	9.160	9.000	-0.020	-0.219%	44.50万	0.00亿	0.000%
2026-04-16	9.030	9.140	9.220	9.010	0.160	1.782%	58.32万	0.00亿	0.000%
2026-04-15	9.190	8.980	9.240	8.940	0.000	0.000%	58.36万	0.00亿	0.000%
2026-04-14	9.190	9.120	9.220	8.990	0.050	0.551%	62.94万	0.00亿	0.000%
2026-04-13	9.020	9.070	9.130	9.000	0.000	0.000%	34.28万	0.00亿	0.000%
2026-04-10	9.130	9.110	9.280	9.100	0.000	0.000%	47.23万	0.00亿	0.000%
2026-04-09	9.190	9.050	9.220	9.020	0.000	0.000%	55.63万	0.00亿	0.000%
2026-04-08	9.130	9.330	9.340	9.120	0.000	0.000%	66.36万	0.00亿	0.000%
2026-04-07	9.010	8.890	9.050	8.780	0.000	0.000%	40.33万	0.00亿	0.000%
2026-04-03	9.140	8.910	9.190	8.880	0.000	0.000%	43.08万	0.00亿	0.000%
2026-04-02	9.420	9.040	9.470	9.000	0.000	0.000%	69.25万	0.00亿	0.000%
2026-04-01	9.470	9.420	9.580	9.380	0.000	0.000%	59.29万	0.00亿	0.000%