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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.28 | 31.28 | 30.34 | 30.44 | -2.87% | 7.40 | 4.57% |
| 2026-04-20 | 31.01 | 31.55 | 31.00 | 31.34 | -0.76% | 7.99 | 4.82% |
| 2026-04-17 | 31.44 | 32.22 | 31.30 | 31.58 | -0.06% | 10.83 | 6.44% |
| 2026-04-16 | 31.95 | 32.08 | 31.34 | 31.60 | +0.06% | 7.78 | 4.64% |
| 2026-04-15 | 32.50 | 32.76 | 31.37 | 31.58 | -3.19% | 11.81 | 6.96% |
| 2026-04-14 | 32.99 | 33.16 | 32.19 | 32.62 | -0.73% | 12.09 | 7.00% |
| 2026-04-13 | 32.00 | 33.40 | 31.90 | 32.86 | -2.84% | 17.73 | 10.19% |
| 2026-04-10 | 30.48 | 35.45 | 30.26 | 33.82 | +12.36% | 28.38 | 16.20% |
| 2026-04-09 | 30.57 | 30.79 | 29.94 | 30.10 | -3.15% | 8.10 | 5.05% |
| 2026-04-08 | 29.01 | 31.11 | 29.01 | 31.08 | +4.02% | 14.32 | 8.93% |
| 2026-04-07 | 28.62 | 30.85 | 28.61 | 29.88 | +4.48% | 12.91 | 8.13% |
| 2026-04-03 | 30.50 | 31.10 | 28.60 | 28.60 | +0.60% | 9.97 | 6.35% |
| 2026-04-02 | 29.70 | 29.78 | 28.32 | 28.43 | -5.23% | 8.23 | 5.38% |
| 2026-04-01 | 30.52 | 30.70 | 29.62 | 30.00 | -0.17% | 7.72 | 4.85% |
| 2026-03-31 | 31.50 | 31.54 | 30.04 | 30.05 | -4.42% | 8.67 | 5.32% |
| 2026-03-30 | 31.37 | 31.77 | 30.53 | 31.44 | -2.12% | 7.33 | 4.44% |
| 2026-03-27 | 30.29 | 32.69 | 30.01 | 32.12 | +3.65% | 10.27 | 6.10% |
| 2026-03-26 | 33.08 | 33.10 | 30.97 | 30.99 | -6.29% | 11.14 | 6.62% |
| 2026-03-25 | 32.61 | 33.62 | 32.61 | 33.07 | -1.31% | 10.87 | 6.19% |
| 2026-03-24 | 34.48 | 34.73 | 32.60 | 33.51 | -1.85% | 10.72 | 6.04% |