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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 20.36 | 20.53 | 19.73 | 20.05 | -2.34% | 4.32 | 5.74% |
| 2026-02-12 | 19.57 | 21.03 | 19.52 | 20.53 | +4.74% | 8.39 | 11.04% |
| 2026-02-11 | 20.56 | 20.80 | 19.55 | 19.60 | -4.48% | 5.18 | 6.95% |
| 2026-02-10 | 20.92 | 21.22 | 20.44 | 20.52 | -3.25% | 6.34 | 8.20% |
| 2026-02-09 | 18.99 | 21.75 | 18.85 | 21.21 | +14.03% | 12.15 | 15.72% |
| 2026-02-06 | 18.48 | 19.40 | 18.48 | 18.60 | -0.96% | 3.82 | 5.42% |
| 2026-02-05 | 19.40 | 19.63 | 18.62 | 18.78 | -5.49% | 4.93 | 6.93% |
| 2026-02-04 | 20.00 | 20.44 | 19.56 | 19.87 | -1.29% | 5.75 | 7.71% |
| 2026-02-03 | 19.69 | 20.34 | 19.13 | 20.13 | +2.13% | 9.24 | 12.42% |
| 2026-02-02 | 18.86 | 20.77 | 18.86 | 19.71 | +1.76% | 10.18 | 13.61% |
| 2026-01-30 | 18.99 | 19.58 | 17.79 | 19.37 | -1.77% | 10.92 | 15.60% |
| 2026-01-29 | 21.55 | 21.80 | 19.66 | 19.72 | -5.96% | 13.70 | 17.93% |
| 2026-01-28 | 24.00 | 24.00 | 20.61 | 20.97 | -5.54% | 19.70 | 24.06% |
| 2026-01-27 | 19.33 | 23.20 | 19.00 | 22.20 | +14.67% | 20.15 | 25.17% |
| 2026-01-26 | 18.88 | 20.99 | 18.55 | 19.36 | +1.68% | 15.11 | 20.60% |
| 2026-01-23 | 18.36 | 19.18 | 18.10 | 19.04 | +3.99% | 11.21 | 16.03% |
| 2026-01-22 | 17.59 | 19.05 | 17.25 | 18.31 | +3.86% | 13.25 | 19.23% |
| 2026-01-21 | 16.20 | 17.92 | 16.20 | 17.63 | +4.26% | 14.75 | 22.73% |
| 2026-01-20 | 16.29 | 17.32 | 16.00 | 16.91 | +11.03% | 15.84 | 25.33% |
| 2026-01-19 | 15.28 | 15.43 | 14.50 | 15.23 | -4.93% | 7.76 | 13.93% |