四方新材(605122)股票信息
| 股票代码 | 605122 |
| 股票名称 | 四方新材 |
| 最新价/元 | 10.14 |
| 涨跌额/元 | -0.38 |
| 涨跌幅/% | -3.61 |
| 买入/元 | 10.14 |
| 卖出/元 | 10.16 |
| 昨收/元 | 10.52 |
| 今开/元 | 10.53 |
| 最高/元 | 10.57 |
| 最低/元 | 10.05 |
| 成交量/手 | 16586.80 |
| 成交额/万 | 1700.69 |
| 股净值/元 | 126.75 |
| 市净率 | 0.79 |
| 总市值/万 | 174766.96 |
| 流通值/万 | 174766.96 |
| 换手率/% | 0.96 |
| 入市日期 | 2021-03-10 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:12 |
四方新材(605122)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 10.53 | 10.14 | -0.38 | -3.61 | 16586.80 | 1700.69 | 0.96 |
| 2024-10-10 | 10.27 | 10.52 | 0.21 | 2.04 | 22874.45 | 2406.72 | 1.33 |
| 2024-10-09 | 11.08 | 10.31 | -0.94 | -8.36 | 28234.20 | 3020.74 | 1.64 |
| 2024-10-08 | 11.54 | 11.25 | 0.71 | 6.74 | 43387.63 | 4843.93 | 2.52 |
| 2024-09-30 | 10.10 | 10.54 | 0.82 | 8.44 | 41379.08 | 4246.85 | 2.40 |
| 2024-09-27 | 9.56 | 9.72 | 0.32 | 3.40 | 15649.43 | 1504.17 | 0.91 |
| 2024-09-26 | 9.08 | 9.40 | 0.27 | 2.96 | 18665.20 | 1736.44 | 1.08 |
| 2024-09-25 | 9.03 | 9.13 | 0.14 | 1.56 | 15934.78 | 1463.66 | 0.92 |
| 2024-09-24 | 8.79 | 8.99 | 0.21 | 2.39 | 13145.00 | 1176.65 | 0.76 |
| 2024-09-23 | 8.85 | 8.78 | -0.07 | -0.79 | 8430.60 | 743.91 | 0.49 |
| 2024-09-20 | 8.93 | 8.85 | -0.08 | -0.90 | 6752.40 | 599.85 | 0.39 |
| 2024-09-19 | 8.70 | 8.93 | 0.25 | 2.88 | 9419.20 | 834.68 | 0.55 |
| 2024-09-18 | 8.64 | 8.68 | -0.11 | -1.25 | 9173.20 | 790.08 | 0.53 |
| 2024-09-13 | 8.88 | 8.79 | -0.07 | -0.79 | 9266.00 | 821.11 | 0.54 |
| 2024-09-12 | 8.77 | 8.86 | 0.10 | 1.14 | 5804.00 | 514.42 | 0.34 |
| 2024-09-11 | 8.84 | 8.76 | -0.14 | -1.57 | 7631.60 | 671.98 | 0.44 |
| 2024-09-10 | 8.81 | 8.90 | 0.09 | 1.02 | 7905.20 | 700.78 | 0.46 |
| 2024-09-09 | 8.72 | 8.81 | 0.00 | 0.00 | 5035.80 | 443.13 | 0.86 |
| 2024-09-06 | 8.88 | 8.81 | -0.13 | -1.45 | 9289.00 | 821.57 | 1.58 |
| 2024-09-05 | 8.91 | 8.94 | 0.07 | 0.79 | 7236.80 | 645.32 | 1.23 |
| 2024-09-04 | 9.00 | 8.87 | -0.14 | -1.55 | 10493.00 | 937.08 | 1.79 |
| 2024-09-03 | 9.05 | 9.01 | -0.04 | -0.44 | 10720.00 | 967.01 | 1.83 |
| 2024-09-02 | 9.35 | 9.05 | -0.28 | -3.00 | 18675.40 | 1712.82 | 3.18 |
| 2024-08-30 | 9.27 | 9.33 | 0.00 | 0.00 | 27217.94 | 2524.99 | 4.64 |
| 2024-08-29 | 9.54 | 9.33 | -0.31 | -3.22 | 35516.74 | 3317.30 | 6.05 |
| 2024-08-28 | 9.69 | 9.64 | 0.12 | 1.26 | 38741.20 | 3752.26 | 6.60 |
| 2024-08-27 | 9.15 | 9.52 | 0.27 | 2.92 | 39340.00 | 3760.41 | 6.70 |
| 2024-08-26 | 8.89 | 9.25 | 0.36 | 4.05 | 20574.80 | 1874.05 | 3.51 |
| 2024-08-23 | 8.75 | 8.89 | 0.11 | 1.25 | 11874.43 | 1040.33 | 2.02 |
| 2024-08-22 | 8.99 | 8.78 | -0.18 | -2.01 | 13018.60 | 1154.13 | 2.22 |
| 2024-08-21 | 9.11 | 8.96 | -0.23 | -2.50 | 17453.20 | 1574.46 | 2.97 |
| 2024-08-20 | 9.66 | 9.19 | -0.47 | -4.87 | 25516.06 | 2385.80 | 4.35 |
| 2024-08-19 | 9.85 | 9.66 | -0.27 | -2.72 | 27043.57 | 2634.09 | 4.61 |
| 2024-08-16 | 9.86 | 9.93 | -0.06 | -0.60 | 45094.32 | 4519.55 | 7.69 |
| 2024-08-15 | 9.80 | 9.99 | 0.19 | 1.94 | 50390.46 | 5009.83 | 8.59 |
| 2024-08-14 | 9.55 | 9.80 | 0.24 | 2.51 | 53248.57 | 5374.39 | 9.08 |
| 2024-08-13 | 9.42 | 9.56 | 0.13 | 1.38 | 7918.60 | 745.24 | 1.35 |
| 2024-08-12 | 9.47 | 9.43 | -0.01 | -0.11 | 7048.00 | 662.11 | 1.20 |
| 2024-08-09 | 9.46 | 9.44 | -0.03 | -0.32 | 6430.00 | 611.80 | 1.10 |
| 2024-08-08 | 9.48 | 9.47 | -0.03 | -0.32 | 5374.00 | 507.94 | 0.92 |
| 2024-08-07 | 9.55 | 9.50 | 0.02 | 0.21 | 5129.00 | 485.37 | 0.87 |
| 2024-08-06 | 9.42 | 9.48 | 0.18 | 1.94 | 5975.60 | 562.87 | 1.02 |
| 2024-08-05 | 9.45 | 9.30 | -0.17 | -1.80 | 7245.94 | 683.24 | 1.23 |
| 2024-08-02 | 9.52 | 9.47 | -0.11 | -1.15 | 6703.00 | 640.58 | 1.14 |
| 2024-08-01 | 9.59 | 9.58 | -0.01 | -0.10 | 7488.00 | 719.01 | 1.28 |
| 2024-07-31 | 9.40 | 9.59 | 0.19 | 2.02 | 9498.40 | 907.02 | 1.62 |
| 2024-07-30 | 9.24 | 9.40 | 0.16 | 1.73 | 8648.80 | 808.67 | 1.47 |
| 2024-07-29 | 9.19 | 9.24 | 0.06 | 0.65 | 6508.00 | 599.58 | 1.11 |
| 2024-07-26 | 9.11 | 9.18 | 0.12 | 1.33 | 5325.00 | 488.43 | 0.91 |
| 2024-07-25 | 8.99 | 9.06 | 0.12 | 1.34 | 7584.88 | 684.58 | 1.29 |
| 2024-07-24 | 8.98 | 8.94 | -0.12 | -1.33 | 8474.28 | 761.31 | 1.44 |
| 2024-07-23 | 9.22 | 9.06 | -0.13 | -1.42 | 6063.80 | 558.33 | 1.03 |
| 2024-07-22 | 9.08 | 9.19 | 0.05 | 0.55 | 5156.60 | 471.30 | 0.88 |
| 2024-07-19 | 9.00 | 9.14 | 0.07 | 0.77 | 4742.40 | 431.09 | 0.81 |
| 2024-07-18 | 9.16 | 9.07 | -0.16 | -1.73 | 5860.20 | 530.51 | 1.00 |
| 2024-07-17 | 9.26 | 9.23 | -0.06 | -0.65 | 5560.00 | 513.23 | 0.95 |
| 2024-07-16 | 9.36 | 9.29 | -0.06 | -0.64 | 5880.40 | 545.41 | 1.00 |
| 2024-07-15 | 9.51 | 9.35 | -0.18 | -1.89 | 9354.51 | 875.02 | 1.59 |
| 2024-07-12 | 9.62 | 9.53 | -0.13 | -1.35 | 9941.20 | 960.20 | 1.69 |
| 2024-07-11 | 9.35 | 9.66 | 0.44 | 4.77 | 9428.40 | 897.58 | 1.61 |
| 2024-07-10 | 9.44 | 9.22 | -0.20 | -2.12 | 8426.00 | 779.63 | 1.44 |
| 2024-07-09 | 9.27 | 9.42 | 0.16 | 1.73 | 10071.60 | 932.39 | 1.72 |
| 2024-07-08 | 9.49 | 9.26 | -0.31 | -3.24 | 7660.80 | 715.60 | 1.31 |
| 2024-07-05 | 9.40 | 9.57 | 0.12 | 1.27 | 7086.26 | 672.76 | 1.21 |
| 2024-07-04 | 10.04 | 9.45 | -0.52 | -5.22 | 11005.40 | 1057.27 | 1.88 |
| 2024-07-03 | 10.03 | 9.97 | -0.04 | -0.40 | 7475.00 | 746.14 | 1.27 |
| 2024-07-02 | 9.83 | 10.01 | 0.17 | 1.73 | 12300.80 | 1227.39 | 2.10 |
| 2024-07-01 | 9.71 | 9.84 | 0.12 | 1.24 | 7925.40 | 773.08 | 1.35 |
| 2024-06-28 | 9.63 | 9.72 | 0.07 | 0.73 | 11772.00 | 1146.40 | 2.01 |
| 2024-06-27 | 9.81 | 9.65 | -0.17 | -1.73 | 11902.60 | 1165.42 | 2.03 |
| 2024-06-26 | 9.45 | 9.82 | 0.33 | 3.48 | 12221.78 | 1174.74 | 2.08 |
| 2024-06-25 | 9.37 | 9.49 | 0.11 | 1.17 | 7493.80 | 712.94 | 1.28 |
| 2024-06-24 | 9.77 | 9.38 | -0.40 | -4.09 | 14323.20 | 1356.03 | 2.44 |
| 2024-06-21 | 9.68 | 9.78 | 0.11 | 1.14 | 19823.06 | 1949.87 | 3.38 |
| 2024-06-20 | 9.96 | 9.67 | -0.30 | -3.01 | 9720.00 | 949.45 | 1.66 |
| 2024-06-19 | 9.95 | 9.97 | 0.05 | 0.50 | 6607.00 | 660.51 | 1.13 |
| 2024-06-18 | 9.85 | 9.92 | 0.03 | 0.30 | 12108.00 | 1204.88 | 2.06 |
| 2024-06-17 | 10.05 | 9.89 | -0.23 | -2.27 | 10510.60 | 1048.92 | 1.79 |
| 2024-06-14 | 10.02 | 10.12 | 0.05 | 0.50 | 6770.80 | 681.99 | 1.15 |
| 2024-06-13 | 10.14 | 10.07 | -0.07 | -0.69 | 9443.00 | 954.98 | 1.61 |
| 2024-06-12 | 9.94 | 10.14 | 0.27 | 2.74 | 13279.86 | 1334.09 | 2.26 |
| 2024-06-11 | 10.05 | 9.87 | -0.19 | -1.89 | 15464.07 | 1514.92 | 2.64 |
| 2024-06-07 | 9.71 | 10.06 | 0.52 | 5.45 | 18152.38 | 1801.76 | 3.09 |
| 2024-06-06 | 10.28 | 9.54 | -0.67 | -6.56 | 20804.91 | 2018.46 | 3.55 |
| 2024-06-05 | 10.67 | 10.21 | -0.38 | -3.59 | 12477.00 | 1286.57 | 2.13 |
| 2024-06-04 | 10.98 | 10.59 | -0.44 | -3.99 | 16243.65 | 1726.00 | 2.77 |
| 2024-06-03 | 11.07 | 11.03 | -0.15 | -1.34 | 16622.25 | 1860.29 | 2.83 |
| 2024-05-31 | 11.26 | 11.18 | -0.13 | -1.15 | 12273.00 | 1385.20 | 2.09 |
| 2024-05-30 | 11.47 | 11.33 | -0.25 | -2.16 | 9883.00 | 1130.14 | 1.68 |
| 2024-05-29 | 11.61 | 11.58 | 0.08 | 0.70 | 12771.80 | 1492.20 | 2.18 |
| 2024-05-28 | 11.73 | 11.50 | -0.23 | -1.96 | 9960.00 | 1152.77 | 1.70 |
| 2024-05-27 | 11.66 | 11.73 | 0.20 | 1.74 | 13964.40 | 1620.88 | 2.38 |
| 2024-05-24 | 11.71 | 11.53 | -0.15 | -1.28 | 9589.20 | 1115.58 | 1.63 |
| 2024-05-23 | 11.90 | 11.68 | -0.22 | -1.85 | 14566.00 | 1708.41 | 2.48 |
| 2024-05-22 | 12.00 | 11.90 | -0.17 | -1.41 | 17973.40 | 2152.43 | 3.06 |
| 2024-05-21 | 11.90 | 12.07 | 0.06 | 0.50 | 19780.20 | 2392.18 | 3.37 |
| 2024-05-20 | 11.99 | 12.01 | 0.03 | 0.25 | 30661.60 | 3671.50 | 5.23 |
| 2024-05-17 | 12.03 | 11.98 | -0.08 | -0.66 | 33840.18 | 3995.43 | 5.77 |
| 2024-05-16 | 11.39 | 12.06 | 0.66 | 5.79 | 30019.88 | 3552.17 | 5.12 |
| 2024-05-15 | 11.39 | 11.40 | 0.03 | 0.26 | 9205.63 | 1050.37 | 1.57 |
日K线
周K线
月K线
