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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 20.34 | 21.75 | 19.90 | 20.48 | -1.11% | 8.40 | 10.79% |
| 2026-03-20 | 21.70 | 22.01 | 20.60 | 20.71 | -3.27% | 5.66 | 7.10% |
| 2026-03-19 | 22.00 | 22.00 | 21.23 | 21.41 | -5.10% | 6.71 | 8.31% |
| 2026-03-18 | 22.47 | 22.73 | 22.11 | 22.56 | +1.21% | 5.79 | 6.89% |
| 2026-03-17 | 24.85 | 24.90 | 22.20 | 22.29 | -11.12% | 11.79 | 13.79% |
| 2026-03-16 | 24.78 | 25.85 | 23.50 | 25.08 | +1.13% | 10.98 | 11.93% |
| 2026-03-13 | 25.97 | 26.19 | 24.75 | 24.80 | -4.17% | 9.71 | 10.25% |
| 2026-03-12 | 26.84 | 27.69 | 25.71 | 25.88 | -5.51% | 11.82 | 11.95% |
| 2026-03-11 | 26.60 | 28.80 | 26.60 | 27.39 | +2.74% | 18.07 | 17.41% |
| 2026-03-10 | 25.15 | 27.88 | 24.82 | 26.66 | +7.50% | 16.00 | 16.06% |
| 2026-03-09 | 25.02 | 25.37 | 23.60 | 24.80 | -4.62% | 11.80 | 12.93% |
| 2026-03-06 | 26.34 | 27.60 | 25.83 | 26.00 | -3.70% | 15.33 | 15.48% |
| 2026-03-05 | 28.49 | 29.50 | 26.60 | 27.00 | +5.06% | 26.33 | 25.23% |
| 2026-03-04 | 25.14 | 26.20 | 24.40 | 25.70 | +3.96% | 12.86 | 13.51% |
| 2026-03-03 | 26.10 | 26.50 | 24.39 | 24.72 | -6.68% | 15.70 | 16.68% |
| 2026-03-02 | 26.82 | 27.61 | 26.20 | 26.49 | -4.57% | 20.26 | 20.18% |
| 2026-02-27 | 25.52 | 28.84 | 25.00 | 27.76 | +5.71% | 26.08 | 26.29% |
| 2026-02-26 | 24.73 | 27.88 | 24.45 | 26.26 | +5.59% | 20.02 | 20.44% |
| 2026-02-25 | 24.28 | 26.28 | 23.83 | 24.87 | +3.37% | 23.39 | 24.94% |
| 2026-02-24 | 20.35 | 24.06 | 19.97 | 24.06 | +20.00% | 16.83 | 20.05% |