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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 34.00 | 35.48 | 33.78 | 34.14 | -4.69% | 11.27 | 6.18% |
| 2026-03-20 | 36.77 | 36.78 | 35.50 | 35.82 | -3.55% | 15.26 | 7.99% |
| 2026-03-19 | 35.70 | 37.70 | 35.41 | 37.14 | +1.56% | 20.49 | 10.46% |
| 2026-03-18 | 35.80 | 36.66 | 35.01 | 36.57 | +0.94% | 15.10 | 7.92% |
| 2026-03-17 | 36.50 | 37.10 | 35.58 | 36.23 | -4.00% | 22.48 | 11.70% |
| 2026-03-16 | 38.82 | 39.87 | 37.32 | 37.74 | +5.04% | 30.22 | 14.87% |
| 2026-03-13 | 37.48 | 37.56 | 35.80 | 35.93 | -6.31% | 23.08 | 12.02% |
| 2026-03-12 | 36.60 | 38.98 | 36.52 | 38.35 | +5.85% | 35.20 | 17.50% |
| 2026-03-11 | 35.88 | 37.10 | 35.86 | 36.23 | +0.89% | 18.92 | 9.77% |
| 2026-03-10 | 35.48 | 36.10 | 34.96 | 35.91 | +1.21% | 14.75 | 7.84% |
| 2026-03-09 | 35.65 | 36.00 | 34.21 | 35.48 | -4.26% | 19.78 | 10.70% |
| 2026-03-06 | 35.49 | 37.37 | 35.22 | 37.06 | +4.42% | 21.92 | 11.30% |
| 2026-03-05 | 37.08 | 37.57 | 35.04 | 35.49 | -1.14% | 20.24 | 10.51% |
| 2026-03-04 | 34.86 | 36.60 | 34.86 | 35.90 | +1.67% | 14.46 | 7.57% |
| 2026-03-03 | 36.01 | 37.20 | 35.18 | 35.31 | +0.03% | 20.91 | 10.89% |
| 2026-03-02 | 35.01 | 35.86 | 33.95 | 35.30 | -3.39% | 17.18 | 9.30% |
| 2026-02-27 | 36.19 | 37.51 | 36.01 | 36.54 | +2.21% | 18.67 | 9.58% |
| 2026-02-26 | 37.70 | 38.26 | 35.58 | 35.75 | -1.22% | 21.67 | 11.14% |
| 2026-02-25 | 34.16 | 36.88 | 34.16 | 36.19 | +6.07% | 22.70 | 11.94% |
| 2026-02-24 | 34.00 | 34.77 | 33.71 | 34.12 | +1.91% | 8.97 | 4.95% |