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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 17.48 | 18.30 | 17.39 | 18.08 | +3.95% | 6.47 | 6.83% |
| 2025-05-23 | 17.81 | 18.32 | 17.35 | 17.40 | -2.84% | 6.28 | 6.66% |
| 2025-05-22 | 18.59 | 18.87 | 17.83 | 17.90 | -2.50% | 6.68 | 6.81% |
| 2025-05-21 | 18.28 | 18.86 | 18.14 | 18.36 | +0.33% | 6.54 | 6.64% |
| 2025-05-20 | 18.13 | 18.43 | 17.81 | 18.30 | +0.71% | 5.50 | 5.69% |
| 2025-05-19 | 18.30 | 18.30 | 17.73 | 18.17 | -1.46% | 5.65 | 5.89% |
| 2025-05-16 | 18.59 | 18.83 | 18.31 | 18.44 | -2.12% | 6.64 | 6.73% |
| 2025-05-15 | 19.88 | 19.91 | 18.84 | 18.84 | -6.53% | 9.87 | 9.65% |
| 2025-05-14 | 19.57 | 20.42 | 19.32 | 20.16 | +1.76% | 13.39 | 12.70% |
| 2025-05-13 | 19.33 | 19.89 | 19.12 | 19.81 | +3.22% | 12.94 | 12.43% |
| 2025-05-12 | 19.03 | 19.28 | 18.64 | 19.19 | +0.57% | 7.59 | 7.53% |
| 2025-05-09 | 19.66 | 19.78 | 18.95 | 19.08 | -4.25% | 9.62 | 9.42% |
| 2025-05-08 | 19.88 | 20.12 | 19.55 | 19.93 | +1.32% | 10.76 | 10.20% |
| 2025-05-07 | 20.92 | 20.92 | 19.43 | 19.67 | -2.85% | 14.83 | 13.99% |
| 2025-05-06 | 19.10 | 20.25 | 19.10 | 20.25 | +6.78% | 15.52 | 14.66% |