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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 32.81 | 33.22 | 31.20 | 32.50 | -3.96% | 19.03 | 11.15% |
| 2025-12-16 | 31.34 | 34.43 | 30.65 | 33.84 | +7.22% | 23.51 | 13.46% |
| 2025-12-15 | 31.70 | 32.54 | 31.51 | 31.56 | 0.00% | 5.99 | 3.54% |
| 2025-12-12 | 31.47 | 31.75 | 31.30 | 31.56 | +0.29% | 3.57 | 2.14% |
| 2025-12-11 | 32.20 | 32.28 | 31.47 | 31.47 | -2.24% | 3.90 | 2.32% |
| 2025-12-10 | 32.40 | 32.40 | 31.79 | 32.19 | -0.34% | 3.81 | 2.25% |
| 2025-12-09 | 32.88 | 32.98 | 32.21 | 32.30 | -2.12% | 6.36 | 3.69% |
| 2025-12-08 | 31.84 | 33.57 | 31.70 | 33.00 | +3.94% | 12.38 | 7.06% |
| 2025-12-05 | 31.10 | 32.19 | 30.79 | 31.75 | +2.19% | 7.56 | 4.51% |
| 2025-12-04 | 31.08 | 31.41 | 30.65 | 31.07 | -0.10% | 3.49 | 2.13% |
| 2025-12-03 | 32.05 | 32.18 | 31.03 | 31.10 | -2.93% | 4.93 | 2.96% |
| 2025-12-02 | 32.70 | 32.81 | 31.95 | 32.04 | -2.35% | 4.63 | 2.72% |
| 2025-12-01 | 32.41 | 33.05 | 32.05 | 32.81 | -0.88% | 4.93 | 2.85% |
| 2025-11-28 | 32.60 | 33.10 | 32.45 | 33.10 | +1.56% | 4.36 | 2.50% |
| 2025-11-27 | 32.60 | 33.08 | 32.48 | 32.59 | +0.15% | 4.26 | 2.45% |
| 2025-11-26 | 32.70 | 33.00 | 32.46 | 32.54 | -1.03% | 3.66 | 2.11% |
| 2025-11-25 | 32.57 | 33.45 | 32.57 | 32.88 | +0.64% | 5.13 | 2.93% |
| 2025-11-24 | 31.70 | 32.88 | 31.54 | 32.67 | +3.65% | 6.60 | 3.86% |
| 2025-11-21 | 32.30 | 32.91 | 31.52 | 31.52 | -3.58% | 5.72 | 3.38% |
| 2025-11-20 | 32.99 | 33.39 | 32.54 | 32.69 | -0.40% | 3.95 | 2.27% |