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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 45.49 | 48.49 | 43.84 | 45.10 | -4.83% | 78.97 | 32.43% |
| 2025-06-23 | 38.52 | 47.40 | 38.13 | 47.39 | +19.97% | 79.75 | 35.14% |
| 2025-06-20 | 36.20 | 41.00 | 35.01 | 39.50 | +3.95% | 61.62 | 30.64% |
| 2025-06-19 | 41.00 | 41.80 | 37.23 | 38.00 | -2.06% | 56.53 | 27.34% |
| 2025-06-18 | 38.64 | 40.65 | 37.78 | 38.80 | +0.47% | 61.97 | 29.99% |
| 2025-06-17 | 36.16 | 41.95 | 35.60 | 38.62 | +5.29% | 74.47 | 36.77% |
| 2025-06-16 | 32.14 | 36.68 | 32.13 | 36.68 | +19.99% | 56.23 | 31.06% |
| 2025-06-13 | 29.53 | 31.49 | 29.02 | 30.57 | +5.09% | 47.71 | 29.78% |
| 2025-06-12 | 28.74 | 30.50 | 28.65 | 29.09 | -1.69% | 40.08 | 25.70% |
| 2025-06-11 | 29.00 | 31.00 | 28.61 | 29.59 | +4.56% | 48.65 | 30.98% |
| 2025-06-10 | 27.99 | 30.16 | 27.40 | 28.30 | +1.80% | 47.46 | 30.98% |
| 2025-06-09 | 28.67 | 28.95 | 27.40 | 27.80 | +0.91% | 33.27 | 22.47% |
| 2025-06-06 | 28.00 | 29.06 | 27.50 | 27.55 | -7.55% | 41.95 | 28.11% |
| 2025-06-05 | 26.66 | 31.59 | 26.66 | 29.80 | +10.74% | 60.13 | 40.25% |
| 2025-06-04 | 26.04 | 28.26 | 26.04 | 26.91 | -1.46% | 43.56 | 30.46% |
| 2025-06-03 | 26.95 | 29.57 | 26.45 | 27.31 | +10.57% | 55.74 | 37.52% |
| 2025-05-30 | 26.29 | 26.46 | 24.42 | 24.70 | +7.27% | 57.59 | 42.43% |
| 2025-05-29 | 19.44 | 23.03 | 19.11 | 23.03 | +19.99% | 30.54 | 27.07% |
| 2025-05-28 | 18.39 | 19.48 | 18.01 | 19.19 | +5.13% | 14.22 | 14.07% |
| 2025-05-27 | 18.01 | 18.43 | 17.87 | 18.25 | +0.94% | 5.46 | 5.63% |