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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 26.00 | 28.29 | 26.00 | 27.57 | +4.08% | 15.39 | 15.08% |
| 2026-04-20 | 25.15 | 26.98 | 25.00 | 26.49 | +4.50% | 14.88 | 15.24% |
| 2026-04-17 | 24.33 | 25.60 | 23.98 | 25.35 | +3.51% | 11.63 | 12.48% |
| 2026-04-16 | 23.04 | 24.65 | 23.04 | 24.49 | +5.02% | 11.40 | 12.65% |
| 2026-04-15 | 24.51 | 24.67 | 23.25 | 23.32 | -2.71% | 10.14 | 11.40% |
| 2026-04-14 | 24.27 | 24.94 | 23.06 | 23.97 | -1.40% | 14.63 | 16.33% |
| 2026-04-13 | 23.66 | 24.88 | 23.64 | 24.31 | -0.21% | 10.76 | 11.82% |
| 2026-04-10 | 25.00 | 25.43 | 24.03 | 24.36 | -0.12% | 15.56 | 16.82% |
| 2026-04-09 | 23.30 | 24.90 | 23.01 | 24.39 | +2.44% | 15.22 | 16.91% |
| 2026-04-08 | 22.60 | 23.86 | 22.50 | 23.81 | +6.92% | 14.59 | 16.82% |
| 2026-04-07 | 21.23 | 23.00 | 20.85 | 22.27 | +2.67% | 14.15 | 17.09% |
| 2026-04-03 | 21.08 | 22.16 | 20.51 | 21.69 | +3.48% | 11.98 | 15.04% |
| 2026-04-02 | 20.30 | 21.58 | 19.91 | 20.96 | +1.80% | 10.26 | 13.19% |
| 2026-04-01 | 21.25 | 21.45 | 20.36 | 20.59 | +0.78% | 5.96 | 7.65% |
| 2026-03-31 | 21.34 | 21.36 | 20.34 | 20.43 | -3.59% | 4.77 | 6.14% |
| 2026-03-30 | 20.90 | 21.59 | 20.41 | 21.19 | +0.09% | 5.36 | 6.83% |
| 2026-03-27 | 20.37 | 21.55 | 20.08 | 21.17 | +2.27% | 4.75 | 6.08% |
| 2026-03-26 | 21.39 | 21.41 | 20.55 | 20.70 | -4.17% | 5.21 | 6.67% |
| 2026-03-25 | 21.54 | 22.84 | 21.45 | 21.60 | +1.41% | 9.13 | 11.10% |
| 2026-03-24 | 21.00 | 21.48 | 20.45 | 21.30 | +4.00% | 6.49 | 8.27% |