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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 15.92 | 16.15 | 15.71 | 16.02 | +0.69% | 4.39 | 7.35% |
| 2026-01-15 | 15.88 | 16.17 | 15.43 | 15.91 | -0.87% | 4.72 | 8.02% |
| 2026-01-14 | 15.79 | 16.52 | 15.72 | 16.05 | +2.03% | 6.74 | 11.17% |
| 2026-01-13 | 16.38 | 16.45 | 15.68 | 15.73 | -3.85% | 5.55 | 9.33% |
| 2026-01-12 | 16.14 | 16.47 | 15.93 | 16.36 | +0.31% | 7.64 | 12.64% |
| 2026-01-09 | 16.05 | 16.60 | 16.03 | 16.31 | +0.74% | 7.98 | 13.09% |
| 2026-01-08 | 15.66 | 16.75 | 15.63 | 16.19 | +2.40% | 9.70 | 15.89% |
| 2026-01-07 | 15.94 | 16.48 | 15.66 | 15.81 | -0.63% | 6.02 | 10.10% |
| 2026-01-06 | 15.56 | 15.95 | 15.37 | 15.91 | +2.32% | 6.10 | 10.32% |
| 2026-01-05 | 15.25 | 15.68 | 15.18 | 15.55 | +2.84% | 4.43 | 7.66% |
| 2025-12-31 | 15.43 | 15.74 | 15.09 | 15.12 | -2.20% | 4.14 | 7.24% |
| 2025-12-30 | 15.43 | 16.25 | 15.20 | 15.46 | -1.09% | 6.38 | 10.85% |
| 2025-12-29 | 15.24 | 16.13 | 15.12 | 15.63 | +3.03% | 7.50 | 12.77% |
| 2025-12-26 | 15.52 | 15.52 | 15.05 | 15.17 | -1.62% | 4.15 | 7.29% |
| 2025-12-25 | 15.63 | 15.85 | 15.34 | 15.42 | -1.34% | 4.60 | 7.94% |
| 2025-12-24 | 15.40 | 15.81 | 15.17 | 15.63 | +1.76% | 6.52 | 11.31% |
| 2025-12-23 | 14.62 | 15.97 | 14.61 | 15.36 | +5.49% | 9.98 | 17.27% |
| 2025-12-22 | 14.25 | 14.68 | 14.09 | 14.56 | +2.18% | 4.24 | 7.82% |
| 2025-12-19 | 14.15 | 14.66 | 14.15 | 14.25 | +0.21% | 4.27 | 7.97% |
| 2025-12-18 | 14.30 | 14.69 | 14.14 | 14.22 | -0.70% | 4.14 | 7.67% |