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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 10.99 | 11.29 | 10.67 | 10.87 | +3.62% | 8.01 | 19.51% |
| 2025-07-21 | 10.06 | 10.50 | 10.05 | 10.49 | +4.48% | 3.81 | 9.81% |
| 2025-07-18 | 10.09 | 10.12 | 9.97 | 10.04 | -0.40% | 1.01 | 2.68% |
| 2025-07-17 | 10.05 | 10.10 | 9.96 | 10.08 | +0.30% | 0.96 | 2.55% |
| 2025-07-16 | 9.93 | 10.11 | 9.90 | 10.05 | +1.11% | 0.96 | 2.54% |
| 2025-07-15 | 10.15 | 10.18 | 9.87 | 9.94 | -2.26% | 1.57 | 4.18% |
| 2025-07-14 | 10.20 | 10.29 | 10.10 | 10.17 | -0.20% | 1.33 | 3.47% |
| 2025-07-11 | 9.97 | 10.27 | 9.92 | 10.19 | +2.41% | 2.88 | 7.55% |
| 2025-07-10 | 10.01 | 10.04 | 9.89 | 9.95 | -0.30% | 0.89 | 2.40% |
| 2025-07-09 | 10.07 | 10.15 | 9.93 | 9.98 | -0.80% | 1.15 | 3.04% |
| 2025-07-08 | 9.95 | 10.06 | 9.91 | 10.06 | +1.11% | 1.11 | 2.95% |
| 2025-07-07 | 9.89 | 9.98 | 9.81 | 9.95 | +0.51% | 0.86 | 2.30% |
| 2025-07-04 | 10.13 | 10.15 | 9.87 | 9.90 | -2.65% | 1.80 | 4.80% |
| 2025-07-03 | 10.10 | 10.20 | 10.04 | 10.17 | -0.10% | 1.44 | 3.80% |
| 2025-07-02 | 10.11 | 10.39 | 10.07 | 10.18 | +0.30% | 2.15 | 5.61% |
| 2025-07-01 | 10.18 | 10.29 | 10.09 | 10.15 | -0.59% | 1.46 | 3.83% |
| 2025-06-30 | 10.12 | 10.21 | 10.03 | 10.21 | +1.90% | 1.68 | 4.42% |
| 2025-06-27 | 9.88 | 10.26 | 9.87 | 10.02 | +1.42% | 1.80 | 4.75% |
| 2025-06-26 | 10.07 | 10.18 | 9.88 | 9.88 | -1.59% | 1.60 | 4.24% |
| 2025-06-25 | 9.90 | 10.04 | 9.85 | 10.04 | +1.41% | 1.50 | 4.00% |