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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 9.91 | 10.16 | 9.79 | 10.15 | +2.32% | 1.85 | 4.92% |
| 2025-09-15 | 10.07 | 10.12 | 9.89 | 9.92 | -2.94% | 1.87 | 5.00% |
| 2025-09-12 | 9.90 | 10.56 | 9.89 | 10.22 | +3.44% | 3.85 | 9.94% |
| 2025-09-11 | 9.78 | 9.90 | 9.60 | 9.88 | +1.23% | 0.79 | 2.14% |
| 2025-09-10 | 9.85 | 9.88 | 9.71 | 9.76 | -0.81% | 0.65 | 1.77% |
| 2025-09-09 | 9.93 | 10.00 | 9.76 | 9.84 | -1.60% | 0.90 | 2.42% |
| 2025-09-08 | 9.72 | 10.06 | 9.70 | 10.00 | +2.56% | 1.39 | 3.73% |
| 2025-09-05 | 9.47 | 9.76 | 9.47 | 9.75 | +2.96% | 0.94 | 2.60% |
| 2025-09-04 | 9.53 | 9.71 | 9.36 | 9.47 | -1.15% | 0.91 | 2.54% |
| 2025-09-03 | 9.88 | 9.91 | 9.55 | 9.58 | -2.84% | 1.04 | 2.84% |
| 2025-09-02 | 9.95 | 9.99 | 9.69 | 9.86 | -0.90% | 1.24 | 3.36% |
| 2025-09-01 | 9.89 | 9.99 | 9.86 | 9.95 | +0.51% | 0.83 | 2.23% |
| 2025-08-29 | 10.00 | 10.05 | 9.86 | 9.90 | -1.20% | 1.00 | 2.68% |
| 2025-08-28 | 10.05 | 10.17 | 9.63 | 10.02 | +0.20% | 2.08 | 5.58% |
| 2025-08-27 | 10.49 | 10.54 | 10.00 | 10.00 | -4.94% | 2.75 | 7.10% |
| 2025-08-26 | 10.53 | 10.62 | 10.41 | 10.52 | -0.66% | 1.65 | 4.16% |
| 2025-08-25 | 10.50 | 10.69 | 10.47 | 10.59 | +1.05% | 2.34 | 5.90% |
| 2025-08-22 | 10.45 | 10.53 | 10.40 | 10.48 | +0.29% | 1.54 | 3.93% |
| 2025-08-21 | 10.60 | 10.65 | 10.39 | 10.45 | -1.60% | 2.40 | 6.10% |
| 2025-08-20 | 10.58 | 10.62 | 10.46 | 10.62 | 0.00% | 1.80 | 4.55% |