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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 46.03 | 48.08 | 45.88 | 46.16 | -1.62% | 49.33 | 19.87% |
| 2025-08-18 | 45.90 | 48.84 | 43.69 | 46.92 | +0.64% | 63.08 | 25.78% |
| 2025-08-15 | 46.30 | 49.49 | 44.72 | 46.62 | +2.01% | 79.82 | 32.36% |
| 2025-08-14 | 40.99 | 47.08 | 40.92 | 45.70 | +15.29% | 76.57 | 32.37% |
| 2025-08-13 | 39.40 | 40.14 | 39.00 | 39.64 | -3.13% | 36.55 | 17.45% |
| 2025-08-12 | 38.33 | 41.00 | 37.91 | 40.92 | +6.67% | 39.66 | 18.92% |
| 2025-08-11 | 37.60 | 39.17 | 37.17 | 38.36 | +0.52% | 24.24 | 11.92% |
| 2025-08-08 | 37.69 | 39.33 | 37.40 | 38.16 | +1.09% | 28.30 | 13.87% |
| 2025-08-07 | 37.99 | 38.36 | 37.49 | 37.75 | -0.71% | 15.95 | 7.97% |
| 2025-08-06 | 37.82 | 38.83 | 37.64 | 38.02 | -0.45% | 19.60 | 9.66% |
| 2025-08-05 | 38.10 | 38.61 | 37.50 | 38.19 | +1.41% | 18.27 | 9.06% |
| 2025-08-04 | 37.51 | 37.74 | 37.13 | 37.66 | -0.74% | 14.48 | 7.29% |
| 2025-08-01 | 39.21 | 39.40 | 37.43 | 37.94 | -5.15% | 25.35 | 12.52% |
| 2025-07-31 | 40.05 | 41.55 | 40.00 | 40.00 | -2.15% | 20.25 | 9.43% |
| 2025-07-30 | 43.21 | 43.44 | 40.50 | 40.88 | -7.95% | 36.74 | 16.58% |
| 2025-07-29 | 42.50 | 44.76 | 41.19 | 44.41 | +3.35% | 44.37 | 19.48% |
| 2025-07-28 | 40.51 | 43.17 | 40.51 | 42.97 | +6.18% | 38.02 | 17.02% |
| 2025-07-25 | 41.62 | 42.16 | 40.42 | 40.47 | -2.86% | 22.35 | 10.30% |
| 2025-07-24 | 40.60 | 41.88 | 40.03 | 41.66 | +2.26% | 26.97 | 12.36% |
| 2025-07-23 | 40.62 | 41.36 | 39.39 | 40.74 | -1.64% | 25.66 | 11.97% |