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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 33.41 | 34.16 | 33.30 | 33.48 | -0.06% | 5.89 | 3.29% |
| 2026-02-12 | 33.44 | 33.90 | 32.88 | 33.50 | -1.24% | 7.52 | 4.26% |
| 2026-02-11 | 33.78 | 34.60 | 33.38 | 33.92 | +0.12% | 10.83 | 6.02% |
| 2026-02-10 | 34.40 | 34.66 | 33.81 | 33.88 | -1.88% | 7.83 | 4.32% |
| 2026-02-09 | 35.50 | 35.96 | 34.40 | 34.53 | +1.17% | 13.24 | 7.13% |
| 2026-02-06 | 33.00 | 34.91 | 32.96 | 34.13 | +1.52% | 12.65 | 7.00% |
| 2026-02-05 | 32.87 | 33.77 | 32.68 | 33.62 | +0.66% | 7.39 | 4.17% |
| 2026-02-04 | 32.05 | 34.24 | 31.95 | 33.40 | +2.93% | 12.85 | 7.25% |
| 2026-02-03 | 32.31 | 32.50 | 31.96 | 32.45 | +2.37% | 5.80 | 3.39% |
| 2026-02-02 | 32.07 | 32.55 | 31.60 | 31.70 | -0.81% | 4.80 | 2.82% |
| 2026-01-30 | 32.39 | 32.40 | 31.69 | 31.96 | -1.63% | 5.20 | 3.07% |
| 2026-01-29 | 32.18 | 33.15 | 31.81 | 32.49 | -0.12% | 6.59 | 3.81% |
| 2026-01-28 | 32.93 | 33.30 | 32.37 | 32.53 | -1.48% | 5.78 | 3.33% |
| 2026-01-27 | 33.04 | 33.45 | 32.30 | 33.02 | -0.57% | 5.99 | 3.46% |
| 2026-01-26 | 34.60 | 34.60 | 32.99 | 33.21 | -4.02% | 9.50 | 5.35% |
| 2026-01-23 | 33.95 | 34.84 | 33.82 | 34.60 | +1.91% | 9.12 | 4.99% |
| 2026-01-22 | 34.61 | 34.96 | 33.92 | 33.95 | +0.38% | 7.10 | 3.91% |
| 2026-01-21 | 33.71 | 34.73 | 33.48 | 33.82 | -0.68% | 7.43 | 4.12% |
| 2026-01-20 | 35.90 | 36.09 | 33.88 | 34.05 | -5.55% | 14.19 | 7.73% |
| 2026-01-19 | 35.03 | 36.79 | 34.80 | 36.05 | +1.69% | 13.54 | 7.14% |