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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 36.87 | 37.37 | 35.38 | 35.45 | -2.93% | 13.03 | 6.85% |
| 2026-01-15 | 38.00 | 38.07 | 36.08 | 36.52 | -4.85% | 20.13 | 10.27% |
| 2026-01-14 | 35.01 | 39.50 | 35.01 | 38.38 | +8.73% | 39.95 | 19.81% |
| 2026-01-13 | 37.16 | 37.29 | 35.12 | 35.30 | -5.62% | 17.37 | 9.09% |
| 2026-01-12 | 36.30 | 37.44 | 36.15 | 37.40 | +3.03% | 20.96 | 10.75% |
| 2026-01-09 | 35.00 | 36.68 | 34.86 | 36.30 | +2.46% | 15.71 | 8.21% |
| 2026-01-08 | 34.81 | 35.81 | 34.59 | 35.43 | +0.77% | 13.25 | 7.08% |
| 2026-01-07 | 35.39 | 35.78 | 34.63 | 35.16 | -4.66% | 22.57 | 12.13% |
| 2026-01-06 | 35.96 | 37.58 | 35.80 | 36.88 | +1.96% | 20.19 | 10.36% |
| 2026-01-05 | 37.89 | 37.89 | 35.36 | 36.17 | -6.85% | 25.12 | 13.11% |
| 2025-12-31 | 37.01 | 39.50 | 36.97 | 38.83 | +1.94% | 25.63 | 12.51% |
| 2025-12-30 | 39.55 | 40.95 | 37.80 | 38.09 | -3.15% | 37.93 | 18.19% |
| 2025-12-29 | 37.00 | 40.40 | 36.02 | 39.33 | +6.30% | 40.89 | 20.14% |
| 2025-12-26 | 35.76 | 37.85 | 35.70 | 37.00 | +1.84% | 26.32 | 13.47% |
| 2025-12-25 | 35.36 | 38.00 | 35.06 | 36.33 | +6.63% | 33.04 | 17.17% |
| 2025-12-24 | 33.42 | 34.20 | 33.25 | 34.07 | +1.94% | 9.95 | 5.54% |
| 2025-12-23 | 34.19 | 34.50 | 33.35 | 33.42 | -3.30% | 11.65 | 6.52% |
| 2025-12-22 | 33.40 | 35.50 | 33.40 | 34.56 | +5.11% | 20.89 | 11.43% |
| 2025-12-19 | 31.22 | 33.50 | 30.94 | 32.88 | +5.05% | 17.35 | 10.06% |
| 2025-12-18 | 32.14 | 32.77 | 31.28 | 31.30 | -3.69% | 9.34 | 5.56% |