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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 15.30 | 16.30 | 14.77 | 15.18 | -2.75% | 20.31 | 35.00% |
| 2025-10-21 | 15.12 | 16.32 | 14.61 | 15.61 | +11.10% | 23.45 | 39.98% |
| 2025-10-20 | 12.10 | 14.05 | 11.90 | 14.05 | +19.98% | 11.62 | 23.79% |
| 2025-10-17 | 12.48 | 12.49 | 11.67 | 11.71 | -9.01% | 6.96 | 15.46% |
| 2025-10-16 | 12.17 | 13.15 | 12.03 | 12.87 | +2.96% | 10.19 | 21.44% |
| 2025-10-15 | 12.52 | 13.88 | 12.34 | 12.50 | -2.87% | 11.89 | 24.48% |
| 2025-10-14 | 11.75 | 13.49 | 11.54 | 12.87 | +11.72% | 13.45 | 28.87% |
| 2025-10-13 | 11.00 | 11.82 | 10.94 | 11.52 | +0.52% | 10.12 | 23.47% |
| 2025-10-10 | 12.70 | 12.70 | 11.45 | 11.46 | +8.32% | 13.91 | 30.13% |
| 2025-10-09 | 10.29 | 10.75 | 10.26 | 10.58 | +3.73% | 2.66 | 6.74% |
| 2025-09-30 | 10.24 | 10.33 | 10.13 | 10.20 | -0.10% | 1.48 | 3.86% |
| 2025-09-29 | 10.37 | 10.45 | 10.15 | 10.21 | -0.97% | 1.65 | 4.26% |
| 2025-09-26 | 10.65 | 10.65 | 10.30 | 10.31 | -3.10% | 2.15 | 5.50% |
| 2025-09-25 | 10.76 | 10.78 | 10.48 | 10.64 | -2.30% | 3.10 | 7.78% |
| 2025-09-24 | 10.37 | 10.97 | 10.30 | 10.89 | +4.01% | 4.79 | 11.79% |
| 2025-09-23 | 10.70 | 10.78 | 10.26 | 10.47 | -3.06% | 2.83 | 7.22% |
| 2025-09-22 | 10.22 | 10.84 | 10.07 | 10.80 | +6.72% | 4.17 | 10.61% |
| 2025-09-19 | 10.52 | 10.60 | 10.10 | 10.12 | -2.88% | 2.48 | 6.40% |
| 2025-09-18 | 10.63 | 10.75 | 10.30 | 10.42 | -2.71% | 3.75 | 9.51% |
| 2025-09-17 | 10.17 | 10.94 | 10.02 | 10.71 | +5.52% | 5.55 | 14.04% |