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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 10.90 | 10.94 | 10.45 | 10.62 | -3.54% | 4.03 | 10.14% |
| 2025-08-18 | 10.80 | 11.08 | 10.75 | 11.01 | +2.71% | 2.19 | 5.33% |
| 2025-08-15 | 10.56 | 10.73 | 10.55 | 10.72 | +1.42% | 1.27 | 3.16% |
| 2025-08-14 | 10.94 | 11.06 | 10.54 | 10.57 | -3.65% | 2.18 | 5.41% |
| 2025-08-13 | 10.85 | 11.09 | 10.84 | 10.97 | +0.92% | 2.13 | 5.16% |
| 2025-08-12 | 11.04 | 11.04 | 10.82 | 10.87 | -1.54% | 1.82 | 4.44% |
| 2025-08-11 | 10.60 | 11.19 | 10.60 | 11.04 | +4.05% | 3.69 | 8.96% |
| 2025-08-08 | 10.72 | 10.77 | 10.60 | 10.61 | -1.21% | 1.41 | 3.52% |
| 2025-08-07 | 10.75 | 10.87 | 10.68 | 10.74 | -0.56% | 1.89 | 4.67% |
| 2025-08-06 | 10.64 | 10.90 | 10.60 | 10.80 | +1.31% | 2.61 | 6.42% |
| 2025-08-05 | 10.47 | 10.74 | 10.46 | 10.66 | +1.91% | 1.96 | 4.92% |
| 2025-08-04 | 10.30 | 10.49 | 10.22 | 10.46 | +0.87% | 1.41 | 3.61% |
| 2025-08-01 | 10.31 | 10.43 | 10.29 | 10.37 | +0.39% | 1.01 | 2.58% |
| 2025-07-31 | 10.32 | 10.53 | 10.27 | 10.33 | -0.67% | 1.37 | 3.50% |
| 2025-07-30 | 10.51 | 10.51 | 10.27 | 10.40 | -1.33% | 1.38 | 3.55% |
| 2025-07-29 | 10.45 | 10.59 | 10.35 | 10.54 | +0.38% | 1.63 | 4.14% |
| 2025-07-28 | 10.46 | 10.55 | 10.44 | 10.50 | 0.00% | 1.34 | 3.40% |
| 2025-07-25 | 10.65 | 10.68 | 10.44 | 10.50 | -1.41% | 1.92 | 4.86% |
| 2025-07-24 | 10.72 | 10.83 | 10.60 | 10.65 | -0.75% | 2.66 | 6.64% |
| 2025-07-23 | 11.01 | 11.15 | 10.69 | 10.73 | -1.29% | 5.04 | 12.31% |