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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 40.52 | 41.65 | 40.52 | 41.42 | +0.90% | 27.58 | 12.65% |
| 2025-07-21 | 43.19 | 44.10 | 40.83 | 41.05 | -7.96% | 47.47 | 21.30% |
| 2025-07-18 | 43.35 | 45.37 | 42.69 | 44.60 | +2.95% | 44.14 | 18.91% |
| 2025-07-17 | 44.00 | 45.22 | 42.93 | 43.32 | +1.38% | 43.04 | 18.43% |
| 2025-07-16 | 42.89 | 42.96 | 41.30 | 42.73 | +0.42% | 28.55 | 12.74% |
| 2025-07-15 | 44.24 | 44.55 | 41.89 | 42.55 | -2.27% | 40.72 | 17.85% |
| 2025-07-14 | 44.16 | 45.54 | 42.51 | 43.54 | -3.44% | 38.43 | 16.63% |
| 2025-07-11 | 45.52 | 46.66 | 44.30 | 45.09 | +2.15% | 56.41 | 23.41% |
| 2025-07-10 | 48.09 | 52.00 | 43.13 | 44.14 | -8.46% | 71.93 | 28.22% |
| 2025-07-09 | 48.99 | 49.24 | 47.30 | 48.22 | -1.99% | 38.10 | 14.88% |
| 2025-07-08 | 47.80 | 49.72 | 47.30 | 49.20 | +1.07% | 45.04 | 17.51% |
| 2025-07-07 | 47.00 | 49.86 | 46.51 | 48.68 | +3.11% | 56.26 | 22.01% |
| 2025-07-04 | 45.30 | 47.94 | 43.19 | 47.21 | +6.40% | 61.09 | 25.02% |
| 2025-07-03 | 44.18 | 44.95 | 43.41 | 44.37 | +0.61% | 40.04 | 17.09% |
| 2025-07-02 | 45.13 | 46.80 | 44.02 | 44.10 | -3.44% | 45.99 | 19.18% |
| 2025-07-01 | 49.40 | 49.98 | 45.43 | 45.67 | -9.55% | 62.45 | 25.04% |
| 2025-06-30 | 46.55 | 51.10 | 45.00 | 50.49 | +8.70% | 72.24 | 28.01% |
| 2025-06-27 | 44.88 | 49.88 | 44.88 | 46.45 | +2.11% | 67.91 | 26.98% |
| 2025-06-26 | 45.00 | 47.80 | 42.71 | 45.49 | -0.24% | 65.01 | 26.98% |
| 2025-06-25 | 43.33 | 48.20 | 43.33 | 45.60 | +1.11% | 73.72 | 30.51% |