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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 9.73 | 9.94 | 9.68 | 9.90 | +1.23% | 1.31 | 3.54% |
| 2025-06-23 | 9.62 | 9.79 | 9.52 | 9.78 | +2.19% | 1.07 | 2.94% |
| 2025-06-20 | 9.55 | 9.88 | 9.54 | 9.57 | -0.31% | 1.18 | 3.26% |
| 2025-06-19 | 10.15 | 10.15 | 9.53 | 9.60 | -5.79% | 2.26 | 6.12% |
| 2025-06-18 | 10.20 | 10.36 | 10.06 | 10.19 | -0.78% | 1.50 | 3.93% |
| 2025-06-17 | 10.32 | 10.43 | 10.20 | 10.27 | -1.82% | 2.29 | 5.92% |
| 2025-06-16 | 10.08 | 10.46 | 9.85 | 10.46 | +2.65% | 3.47 | 9.00% |
| 2025-06-13 | 9.85 | 10.26 | 9.76 | 10.19 | +2.52% | 3.66 | 9.65% |
| 2025-06-12 | 9.87 | 9.97 | 9.81 | 9.94 | +0.30% | 1.43 | 3.86% |
| 2025-06-11 | 9.82 | 10.00 | 9.82 | 9.91 | +0.41% | 1.38 | 3.70% |
| 2025-06-10 | 10.11 | 10.11 | 9.74 | 9.87 | -2.76% | 2.15 | 5.79% |
| 2025-06-09 | 9.98 | 10.16 | 9.88 | 10.15 | +1.91% | 2.03 | 5.37% |
| 2025-06-06 | 10.02 | 10.11 | 9.88 | 9.96 | -0.70% | 2.07 | 5.52% |
| 2025-06-05 | 10.46 | 10.52 | 10.02 | 10.03 | -3.56% | 3.95 | 10.32% |
| 2025-06-04 | 10.32 | 10.77 | 10.20 | 10.40 | -1.14% | 4.55 | 11.59% |
| 2025-06-03 | 9.75 | 10.80 | 9.75 | 10.52 | +5.94% | 5.30 | 13.70% |
| 2025-05-30 | 9.58 | 10.14 | 9.45 | 9.93 | +3.22% | 4.16 | 11.18% |
| 2025-05-29 | 9.45 | 9.65 | 9.33 | 9.62 | +1.16% | 2.39 | 6.66% |
| 2025-05-28 | 9.42 | 9.57 | 9.26 | 9.51 | -1.22% | 3.04 | 8.44% |
| 2025-05-27 | 9.42 | 9.98 | 9.30 | 9.63 | +5.47% | 4.29 | 11.55% |