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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 16.00 | 16.56 | 15.58 | 15.73 | -2.42% | 5.93 | 9.97% |
| 2025-11-18 | 16.51 | 16.60 | 15.98 | 16.12 | -2.30% | 6.09 | 10.07% |
| 2025-11-17 | 17.24 | 17.38 | 16.33 | 16.50 | -4.24% | 10.62 | 17.02% |
| 2025-11-14 | 18.13 | 18.29 | 17.02 | 17.23 | -4.81% | 12.60 | 19.35% |
| 2025-11-13 | 17.02 | 19.34 | 16.71 | 18.10 | +3.49% | 20.15 | 30.05% |
| 2025-11-12 | 18.05 | 18.05 | 17.00 | 17.49 | -6.02% | 19.88 | 30.52% |
| 2025-11-11 | 15.60 | 18.61 | 15.60 | 18.61 | +19.99% | 14.82 | 22.42% |
| 2025-11-10 | 14.20 | 16.29 | 14.15 | 15.51 | +6.74% | 13.49 | 23.50% |
| 2025-11-07 | 13.70 | 14.95 | 13.68 | 14.53 | +6.21% | 11.39 | 21.22% |
| 2025-11-06 | 13.60 | 13.98 | 13.48 | 13.68 | -1.08% | 5.88 | 11.43% |
| 2025-11-05 | 13.03 | 13.95 | 13.00 | 13.83 | +3.36% | 7.38 | 14.30% |
| 2025-11-04 | 13.35 | 13.65 | 13.14 | 13.38 | -1.11% | 4.52 | 9.01% |
| 2025-11-03 | 13.01 | 13.59 | 12.89 | 13.53 | +4.08% | 6.18 | 12.41% |
| 2025-10-31 | 13.27 | 13.36 | 12.86 | 13.00 | -5.80% | 6.61 | 13.51% |
| 2025-10-30 | 13.32 | 14.20 | 12.90 | 13.80 | +3.29% | 11.24 | 21.97% |
| 2025-10-29 | 13.41 | 13.51 | 13.04 | 13.36 | -0.74% | 6.13 | 12.30% |
| 2025-10-28 | 13.85 | 13.93 | 13.26 | 13.46 | -5.41% | 9.29 | 18.26% |
| 2025-10-27 | 13.95 | 14.59 | 13.67 | 14.23 | +2.74% | 10.75 | 20.18% |
| 2025-10-24 | 14.16 | 14.56 | 13.62 | 13.85 | -1.84% | 11.53 | 21.92% |
| 2025-10-23 | 14.51 | 14.91 | 13.91 | 14.11 | -7.05% | 13.74 | 25.65% |