四方新材（605122）历史行情

以下为四方新材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
2026-10-09	12.130	11.990	12.130	11.390	-0.090	-0.745%	386.30万	0.45亿	2.241%
2026-10-08	12.320	12.080	12.380	11.980	-0.200	-1.629%	3.50万	0.00亿	0.000%
2026-10-07	12.350	12.280	12.550	12.100	0.040	0.327%	230.22万	0.28亿	1.336%
2026-10-06	12.350	12.280	12.550	12.100	0.040	0.327%	230.22万	0.28亿	1.336%
2026-10-05	12.350	12.280	12.550	12.100	0.040	0.327%	230.22万	0.28亿	1.336%
2026-10-02	12.350	12.280	12.550	12.100	0.040	0.327%	230.22万	0.28亿	1.336%
2026-10-01	12.350	12.280	12.550	12.100	0.040	0.327%	230.22万	0.28亿	1.336%
2026-09-30	12.350	12.280	12.550	12.100	0.040	0.327%	2.30万	0.00亿	0.000%
2026-09-29	12.240	12.240	12.440	12.180	-0.020	-0.163%	2.77万	0.00亿	0.000%
2026-09-28	12.330	12.260	12.460	12.160	-0.130	-1.049%	3.29万	0.00亿	0.000%
2026-09-27	12.220	12.390	12.530	12.210	0.190	1.557%	376.02万	0.47亿	2.182%
2026-09-24	12.220	12.390	12.530	12.210	0.190	1.557%	3.76万	0.00亿	0.000%
2026-09-23	11.880	12.200	12.390	11.780	0.260	2.178%	3.76万	0.00亿	0.000%
2026-09-22	11.930	11.940	12.020	11.800	0.010	0.084%	2.06万	0.00亿	0.000%
2026-09-21	11.410	11.930	11.960	11.410	0.470	4.101%	2.95万	0.00亿	0.000%
2026-09-18	11.590	11.460	11.690	11.440	-0.080	-0.693%	1.77万	0.00亿	0.000%
2026-09-17	11.220	11.540	11.580	11.010	0.320	2.852%	2.75万	0.00亿	0.000%
2026-09-16	11.000	11.220	11.290	10.850	0.170	1.538%	2.12万	0.00亿	0.000%
2026-09-15	11.530	11.050	11.540	11.010	-0.430	-3.746%	2.30万	0.00亿	0.000%
2026-09-14	11.340	11.480	11.650	11.280	-0.020	-0.174%	2.02万	0.00亿	0.000%
2026-09-11	11.880	11.500	11.940	11.020	-0.390	-3.280%	3.10万	0.00亿	0.000%
2026-09-10	12.140	11.890	12.270	11.780	-0.100	-0.834%	2.25万	0.00亿	0.000%
2026-09-09	12.170	11.990	12.170	11.880	-0.120	-0.991%	1.81万	0.00亿	0.000%
2026-09-08	11.850	12.110	12.340	11.780	0.300	2.540%	2.58万	0.00亿	0.000%
2026-09-07	11.670	11.810	11.870	11.600	0.110	0.940%	1.78万	0.00亿	0.000%
2026-09-04	11.630	11.700	11.870	11.580	0.060	0.515%	2.51万	0.00亿	0.000%
2026-09-03	11.910	11.640	11.990	11.610	-0.270	-2.267%	2.19万	0.00亿	0.000%
2026-09-02	11.930	11.910	11.940	11.700	-0.020	-0.168%	1.67万	0.00亿	0.000%
2026-09-01	11.920	11.930	12.000	11.720	0.060	0.505%	2.44万	0.00亿	0.000%
2026-08-31	11.680	11.870	11.980	11.510	0.170	1.453%	3.27万	0.00亿	0.000%
2026-08-28	11.640	11.700	11.750	11.520	0.080	0.688%	1.91万	0.00亿	0.000%
2026-08-27	11.570	11.620	11.730	11.510	-0.030	-0.258%	2.29万	0.00亿	0.000%
2026-08-26	11.720	11.650	11.810	11.570	-0.020	-0.171%	2.12万	0.00亿	0.000%
2026-08-25	11.410	11.670	11.740	11.410	0.130	1.127%	2.76万	0.00亿	0.000%
2026-08-24	11.590	11.540	11.750	11.390	-0.050	-0.431%	2.86万	0.00亿	0.000%
2026-08-21	11.640	11.590	11.750	11.390	-0.110	-0.940%	2.87万	0.00亿	0.000%
2026-08-20	11.650	11.700	12.020	11.610	0.000	0.000%	4.70万	0.00亿	0.000%
2026-08-19	11.580	11.700	11.780	11.440	-0.030	-0.256%	3.28万	0.00亿	0.000%
2026-08-18	11.300	11.730	11.850	11.210	0.430	3.805%	3.64万	0.00亿	0.000%
2026-08-17	11.190	11.300	11.320	11.000	0.110	0.983%	1.85万	0.00亿	0.000%
2026-08-14	11.130	11.190	11.240	11.000	0.000	0.000%	1.63万	0.00亿	0.000%
2026-08-13	11.330	11.190	11.440	11.120	-0.160	-1.410%	1.87万	0.00亿	0.000%
2026-08-12	11.400	11.350	11.450	11.200	-0.050	-0.439%	2.26万	0.00亿	0.000%
2026-08-11	11.290	11.400	11.430	11.160	0.070	0.618%	2.01万	0.00亿	0.000%
2026-08-10	10.880	11.330	11.480	10.800	0.450	4.136%	3.00万	0.00亿	0.000%
2026-08-07	10.960	10.880	10.970	10.680	-0.070	-0.639%	1.88万	0.00亿	0.000%
2026-08-06	10.860	10.950	10.970	10.740	0.110	1.015%	1.77万	0.00亿	0.000%
2026-08-05	10.910	10.840	10.920	10.730	-0.010	-0.092%	2.68万	0.00亿	0.000%
2026-08-04	10.800	10.850	10.960	10.660	0.150	1.402%	2.61万	0.00亿	0.000%
2026-08-03	10.340	10.700	10.750	10.160	0.360	3.482%	2.95万	0.00亿	0.000%
2026-07-31	10.130	10.340	10.350	10.000	0.300	2.988%	2.66万	0.00亿	0.000%
2026-07-30	10.200	10.040	10.370	9.960	-0.180	-1.761%	2.80万	0.00亿	0.000%
2026-07-29	9.900	10.220	10.320	9.820	0.260	2.610%	2.89万	0.00亿	0.000%
2026-07-28	9.820	9.960	10.120	9.770	0.200	2.049%	3.16万	0.00亿	0.000%
2026-07-27	9.520	9.760	9.960	9.420	0.170	1.773%	2.94万	0.00亿	0.000%
2026-07-24	10.000	9.590	10.000	9.420	-0.290	-2.935%	2.94万	0.00亿	0.000%
2026-07-23	9.430	9.880	9.890	9.380	0.320	3.347%	2.63万	0.00亿	0.000%
2026-07-22	9.620	9.560	9.900	9.450	-0.060	-0.624%	3.51万	0.00亿	0.000%
2026-07-21	10.220	9.620	10.300	9.270	-0.680	-6.602%	7.82万	0.00亿	0.000%
2026-07-20	10.560	10.300	10.780	10.010	-0.300	-2.830%	4.28万	0.00亿	0.000%
2026-07-17	10.760	10.600	10.970	10.320	-0.150	-1.395%	4.64万	0.00亿	0.000%
2026-07-16	10.780	10.750	11.040	10.630	0.010	0.093%	2.66万	0.00亿	0.000%
2026-07-15	10.710	10.740	10.950	10.480	0.160	1.512%	2.86万	0.00亿	0.000%
2026-07-14	10.230	10.580	10.600	10.130	0.330	3.220%	3.21万	0.00亿	0.000%
2026-07-13	10.810	10.250	10.830	10.210	-0.510	-4.740%	3.54万	0.00亿	0.000%
2026-07-10	10.450	10.760	10.970	10.270	0.310	2.967%	2.93万	0.00亿	0.000%
2026-07-09	10.680	10.450	10.740	10.200	-0.110	-1.042%	2.51万	0.00亿	0.000%
2026-07-08	10.820	10.560	10.970	10.500	-0.290	-2.673%	2.15万	0.00亿	0.000%
2026-07-07	11.110	10.850	11.170	10.750	-0.270	-2.428%	2.95万	0.00亿	0.000%
2026-07-06	11.380	11.120	11.430	11.040	-0.050	-0.448%	2.32万	0.00亿	0.000%
2026-07-03	10.900	11.170	11.240	10.890	0.300	2.760%	3.26万	0.00亿	0.000%
2026-07-02	10.880	10.870	11.240	10.820	-0.010	-0.092%	3.28万	0.00亿	0.000%
2026-07-01	10.780	10.880	11.090	10.530	0.100	0.928%	3.69万	0.00亿	0.000%
2026-06-30	10.920	10.780	11.070	10.600	-0.190	-1.732%	2.16万	0.00亿	0.000%
2026-06-29	10.850	10.970	11.040	10.510	-0.040	-0.363%	3.11万	0.00亿	0.000%
2026-06-26	11.180	11.010	11.540	10.800	-0.150	-1.344%	2.61万	0.00亿	0.000%
2026-06-25	11.470	11.160	11.590	11.140	-0.430	-3.710%	2.79万	0.00亿	0.000%
2026-06-24	11.880	11.590	12.030	11.350	-0.300	-2.523%	3.30万	0.00亿	0.000%
2026-06-23	11.640	11.890	12.160	11.480	0.220	1.885%	3.43万	0.00亿	0.000%
2026-06-22	11.570	11.670	11.680	11.050	0.080	0.690%	3.70万	0.00亿	0.000%
2026-06-18	11.450	11.590	11.790	11.220	0.010	0.086%	3.46万	0.00亿	0.000%
2026-06-17	11.920	11.580	12.000	11.530	-0.350	-2.934%	2.68万	0.00亿	0.000%
2026-06-16	12.100	11.930	12.100	11.730	-0.050	-0.417%	2.04万	0.00亿	0.000%
2026-06-15	12.180	11.980	12.430	11.850	-0.160	-1.318%	3.06万	0.00亿	0.000%
2026-06-12	12.080	12.140	12.350	11.880	0.090	0.747%	2.93万	0.00亿	0.000%
2026-06-11	12.010	12.050	12.230	11.750	-0.150	-1.230%	2.67万	0.00亿	0.000%
2026-06-10	12.360	12.200	12.360	11.870	-0.220	-1.771%	3.46万	0.00亿	0.000%
2026-06-09	12.570	12.420	12.800	12.200	-0.130	-1.036%	3.10万	0.00亿	0.000%
2026-06-08	12.560	12.550	12.950	12.310	-0.360	-2.789%	2.98万	0.00亿	0.000%
2026-06-05	12.730	12.910	13.130	12.550	0.060	0.467%	2.81万	0.00亿	0.000%
2026-06-04	12.800	12.850	12.970	12.510	0.040	0.312%	3.09万	0.00亿	0.000%
2026-06-03	13.100	12.810	13.130	12.700	-0.280	-2.139%	2.33万	0.00亿	0.000%
2026-06-02	13.320	13.090	13.530	12.910	-0.340	-2.532%	3.21万	0.00亿	0.000%
2026-06-01	12.930	13.430	13.510	12.800	0.500	3.867%	3.90万	0.00亿	0.000%
2026-05-29	13.190	12.930	13.440	12.580	-0.260	-1.971%	3.74万	0.00亿	0.000%
2026-05-28	13.400	13.190	13.410	12.820	-0.010	-0.076%	3.48万	0.00亿	0.000%
2026-05-27	13.900	13.200	13.900	12.930	-0.590	-4.278%	3.73万	0.00亿	0.000%
2026-05-26	14.100	13.790	14.170	13.680	-0.440	-3.092%	3.31万	0.00亿	0.000%
2026-05-25	14.210	14.230	14.450	14.060	-0.100	-0.698%	2.76万	0.00亿	0.000%
2026-05-22	14.030	14.330	14.470	13.780	0.350	2.504%	3.18万	0.00亿	0.000%
2026-05-21	14.360	13.980	14.550	13.850	-0.360	-2.510%	2.99万	0.00亿	0.000%
2026-05-20	14.530	14.340	14.560	14.210	-0.250	-1.714%	2.38万	0.00亿	0.000%
2026-05-19	14.690	14.590	14.780	14.360	-0.050	-0.342%	2.20万	0.00亿	0.000%
2026-05-18	14.550	14.640	14.680	14.290	0.180	1.245%	3.28万	0.00亿	0.000%
2026-05-15	14.760	14.460	14.790	14.450	-0.250	-1.700%	2.70万	0.00亿	0.000%
2026-05-14	14.560	14.710	14.880	14.530	0.020	0.136%	3.08万	0.00亿	0.000%
2026-05-13	14.720	14.690	14.940	14.560	-0.010	-0.068%	2.99万	0.00亿	0.000%
2026-05-12	15.010	14.700	15.020	14.600	-0.340	-2.261%	3.61万	0.00亿	0.000%
2026-05-11	14.970	15.040	15.190	14.870	0.170	1.143%	4.55万	0.00亿	0.000%
2026-05-08	14.790	14.870	14.950	14.540	0.120	0.814%	3.94万	0.00亿	0.000%
2026-05-07	14.650	14.750	14.960	14.570	0.100	0.683%	6.06万	0.00亿	0.000%
2026-05-06	14.800	14.650	15.050	14.560	-0.070	-0.476%	8.30万	0.00亿	0.000%
2026-04-30	14.010	14.720	15.180	14.010	0.900	6.512%	10.57万	0.00亿	0.000%
2026-04-29	13.830	13.820	14.000	13.710	-0.020	-0.145%	4.36万	0.00亿	0.000%
2026-04-28	13.900	13.840	14.040	13.720	-0.060	-0.432%	4.14万	0.00亿	0.000%
2026-04-27	13.780	13.900	13.970	13.470	-0.010	-0.072%	4.78万	0.00亿	0.000%
2026-04-24	13.410	13.910	14.000	13.410	0.300	2.204%	8.32万	0.00亿	0.000%
2026-04-23	13.060	13.610	13.890	12.870	0.630	4.854%	7.34万	0.00亿	0.000%
2026-04-22	13.050	12.980	13.090	12.890	-0.080	-0.613%	1.20万	0.00亿	0.000%
2026-04-21	13.040	13.060	13.140	12.910	0.010	0.077%	1.91万	0.00亿	0.000%
2026-04-20	12.920	13.050	13.080	12.780	0.200	1.556%	1.50万	0.00亿	0.000%
2026-04-17	12.880	12.850	13.000	12.760	-0.090	-0.696%	1.98万	0.00亿	0.000%
2026-04-16	12.720	12.940	13.000	12.600	0.220	1.730%	1.88万	0.00亿	0.000%
2026-04-15	13.100	12.720	13.100	12.590	-0.030	-0.235%	2.09万	0.00亿	0.000%
2026-04-14	12.880	12.750	12.910	12.440	-0.060	-0.468%	2.04万	0.00亿	0.000%
2026-04-13	12.650	12.810	12.880	12.650	0.000	0.000%	1.57万	0.00亿	0.000%
2026-04-10	12.920	12.820	13.020	12.690	0.000	0.000%	2.18万	0.00亿	0.000%
2026-04-09	13.090	12.770	13.110	12.700	0.000	0.000%	1.94万	0.00亿	0.000%
2026-04-08	13.080	13.050	13.110	12.810	0.000	0.000%	1.91万	0.00亿	0.000%
2026-04-07	12.200	12.740	12.840	12.120	0.000	0.000%	3.23万	0.00亿	0.000%
2026-04-03	12.950	12.230	13.190	12.130	0.000	0.000%	3.65万	0.00亿	0.000%
2026-04-02	13.330	12.970	13.420	12.870	0.000	0.000%	1.95万	0.00亿	0.000%
2026-04-01	13.680	13.300	13.680	13.190	0.000	0.000%	1.96万	0.00亿	0.000%