四方达 sz.300179
32.42
+19.99%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 28.00 | 32.42 | 27.99 | 32.42 | +19.99% | 29.02 | 24.73% |
| 2026-05-21 | 30.38 | 30.43 | 26.92 | 27.02 | -11.76% | 17.10 | 15.82% |
| 2026-05-20 | 29.60 | 30.72 | 29.08 | 30.62 | +3.06% | 13.25 | 11.70% |
| 2026-05-19 | 29.83 | 30.14 | 28.52 | 29.71 | -2.37% | 12.58 | 11.52% |
| 2026-05-18 | 28.58 | 30.55 | 28.47 | 30.43 | +6.29% | 16.23 | 14.44% |
| 2026-05-15 | 29.34 | 30.33 | 28.03 | 28.63 | -2.22% | 12.31 | 11.26% |
| 2026-05-14 | 29.81 | 30.27 | 28.53 | 29.28 | -0.20% | 14.46 | 13.19% |
| 2026-05-13 | 26.99 | 29.50 | 26.53 | 29.34 | +7.47% | 15.47 | 14.39% |
| 2026-05-12 | 28.06 | 28.27 | 26.16 | 27.30 | -2.78% | 13.57 | 13.38% |
| 2026-05-11 | 31.08 | 31.80 | 28.05 | 28.08 | -4.62% | 16.76 | 15.48% |
| 2026-05-08 | 28.80 | 30.18 | 28.14 | 29.44 | -0.24% | 11.74 | 10.63% |
| 2026-05-07 | 28.30 | 30.28 | 27.50 | 29.51 | +5.13% | 15.44 | 14.31% |
| 2026-05-06 | 29.50 | 30.25 | 26.36 | 28.07 | -3.41% | 23.25 | 21.96% |
| 2026-04-30 | 29.42 | 29.85 | 28.50 | 29.06 | +0.38% | 9.43 | 8.66% |
| 2026-04-29 | 28.40 | 29.38 | 27.80 | 28.95 | +1.26% | 11.10 | 10.37% |
| 2026-04-28 | 29.59 | 30.60 | 28.41 | 28.59 | -2.39% | 12.68 | 11.57% |
| 2026-04-27 | 29.28 | 30.49 | 28.90 | 29.29 | +3.94% | 15.07 | 13.63% |
| 2026-04-24 | 27.90 | 28.63 | 26.82 | 28.18 | +0.82% | 12.19 | 11.67% |
| 2026-04-23 | 27.88 | 28.85 | 27.25 | 27.95 | -2.38% | 13.49 | 12.89% |
| 2026-04-22 | 27.74 | 29.87 | 27.30 | 28.63 | +3.84% | 18.16 | 17.03% |