四方精创 sz.300468
26.40
-0.26%
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 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 26.45 | 26.71 | 26.06 | 26.40 | -0.26% | 4.14 | 2.96% |
| 2026-05-21 | 27.25 | 27.84 | 26.43 | 26.47 | -2.83% | 6.04 | 4.18% |
| 2026-05-20 | 27.39 | 27.65 | 26.80 | 27.24 | -0.84% | 4.85 | 3.38% |
| 2026-05-19 | 27.56 | 27.60 | 27.10 | 27.47 | -0.43% | 4.03 | 2.78% |
| 2026-05-18 | 27.52 | 27.87 | 27.15 | 27.59 | -0.18% | 3.79 | 2.60% |
| 2026-05-15 | 27.92 | 28.41 | 27.50 | 27.64 | -0.43% | 5.17 | 3.50% |
| 2026-05-14 | 29.18 | 29.20 | 27.74 | 27.76 | -3.98% | 6.05 | 4.05% |
| 2026-05-13 | 29.00 | 29.22 | 28.70 | 28.91 | -0.17% | 5.19 | 3.39% |
| 2026-05-12 | 29.57 | 29.59 | 28.81 | 28.96 | -1.30% | 5.23 | 3.39% |
| 2026-05-11 | 29.31 | 29.64 | 29.12 | 29.34 | -0.03% | 5.98 | 3.85% |
| 2026-05-08 | 29.32 | 29.76 | 29.25 | 29.35 | -0.68% | 5.08 | 3.25% |
| 2026-05-07 | 29.34 | 29.62 | 29.00 | 29.61 | +1.06% | 6.52 | 4.19% |
| 2026-05-06 | 28.78 | 29.57 | 28.77 | 29.30 | +2.92% | 7.60 | 4.90% |
| 2026-04-30 | 28.40 | 28.72 | 28.15 | 28.47 | +0.25% | 4.48 | 2.97% |
| 2026-04-29 | 27.41 | 28.56 | 27.40 | 28.40 | +1.79% | 4.46 | 2.98% |
| 2026-04-28 | 29.00 | 29.01 | 27.78 | 27.90 | -4.09% | 6.10 | 4.06% |
| 2026-04-27 | 28.95 | 29.30 | 28.50 | 29.09 | +0.31% | 4.81 | 3.13% |
| 2026-04-24 | 29.70 | 29.85 | 28.95 | 29.00 | -2.26% | 5.14 | 3.32% |
| 2026-04-23 | 30.46 | 30.70 | 29.61 | 29.67 | -3.20% | 6.80 | 4.29% |
| 2026-04-22 | 30.21 | 30.65 | 30.05 | 30.65 | +0.69% | 5.63 | 3.49% |