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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 14.24 | 14.38 | 13.81 | 14.32 | +1.42% | 4.97 | 9.39% |
| 2025-12-16 | 14.87 | 14.90 | 14.06 | 14.12 | -5.55% | 5.12 | 9.53% |
| 2025-12-15 | 16.13 | 16.20 | 14.88 | 14.95 | -8.00% | 7.87 | 13.77% |
| 2025-12-12 | 16.11 | 16.60 | 16.11 | 16.25 | -1.52% | 6.15 | 10.10% |
| 2025-12-11 | 17.10 | 17.55 | 16.46 | 16.50 | -3.34% | 8.49 | 13.38% |
| 2025-12-10 | 17.02 | 17.16 | 16.60 | 17.07 | -2.18% | 8.68 | 13.74% |
| 2025-12-09 | 16.38 | 17.49 | 15.90 | 17.45 | +4.68% | 14.68 | 23.22% |
| 2025-12-08 | 16.01 | 16.85 | 16.00 | 16.67 | +3.73% | 11.15 | 17.99% |
| 2025-12-05 | 16.94 | 16.97 | 15.85 | 16.07 | -3.43% | 10.31 | 17.05% |
| 2025-12-04 | 17.31 | 17.66 | 16.60 | 16.64 | -6.46% | 14.31 | 22.49% |
| 2025-12-03 | 15.62 | 18.48 | 15.62 | 17.79 | +15.37% | 19.98 | 30.53% |
| 2025-12-02 | 15.76 | 15.80 | 15.29 | 15.42 | -3.93% | 6.07 | 10.49% |
| 2025-12-01 | 15.07 | 16.33 | 14.85 | 16.05 | +5.94% | 9.70 | 16.64% |
| 2025-11-28 | 14.90 | 15.48 | 14.68 | 15.15 | +1.00% | 5.89 | 10.41% |
| 2025-11-27 | 15.78 | 15.78 | 14.91 | 15.00 | -6.43% | 8.89 | 15.48% |
| 2025-11-26 | 14.84 | 16.14 | 14.42 | 16.03 | +7.01% | 12.32 | 21.23% |
| 2025-11-25 | 15.01 | 15.42 | 14.60 | 14.98 | +0.74% | 5.96 | 10.57% |
| 2025-11-24 | 14.76 | 15.28 | 14.61 | 14.87 | -0.80% | 5.70 | 10.23% |
| 2025-11-21 | 15.00 | 15.83 | 14.68 | 14.99 | -2.15% | 9.60 | 16.76% |
| 2025-11-20 | 15.77 | 16.21 | 15.30 | 15.32 | -2.61% | 4.54 | 7.79% |