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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 8.96 | 9.16 | 8.92 | 9.13 | +2.31% | 1.15 | 3.29% |
| 2025-05-23 | 9.12 | 9.20 | 8.92 | 8.92 | -2.04% | 1.35 | 3.89% |
| 2025-05-22 | 9.36 | 9.41 | 9.10 | 9.11 | -2.82% | 1.61 | 4.54% |
| 2025-05-21 | 9.52 | 9.60 | 9.32 | 9.37 | -3.24% | 2.62 | 7.24% |
| 2025-05-20 | 9.16 | 9.99 | 9.07 | 9.69 | +5.89% | 4.41 | 12.00% |
| 2025-05-19 | 9.09 | 9.15 | 8.93 | 9.15 | 0.00% | 1.19 | 3.43% |
| 2025-05-16 | 9.06 | 9.33 | 8.91 | 9.15 | +1.52% | 2.19 | 6.20% |
| 2025-05-15 | 9.26 | 9.26 | 8.99 | 9.01 | -3.46% | 2.05 | 5.90% |
| 2025-05-14 | 9.05 | 9.45 | 8.99 | 9.33 | +3.14% | 3.45 | 9.69% |
| 2025-05-13 | 9.24 | 9.27 | 9.00 | 9.05 | -0.96% | 0.95 | 2.72% |
| 2025-05-12 | 9.03 | 9.19 | 9.03 | 9.14 | +1.63% | 1.04 | 2.98% |
| 2025-05-09 | 9.16 | 9.16 | 8.90 | 8.99 | -1.92% | 1.17 | 3.39% |
| 2025-05-08 | 9.09 | 9.25 | 9.03 | 9.17 | +1.19% | 1.36 | 3.87% |
| 2025-05-07 | 9.16 | 9.24 | 8.95 | 9.06 | +0.54% | 1.62 | 4.66% |
| 2025-05-06 | 8.76 | 9.01 | 8.76 | 9.01 | +3.25% | 1.45 | 4.23% |