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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 33.49 | 33.60 | 32.62 | 32.82 | -2.00% | 5.61 | 3.21% |
| 2025-11-18 | 33.71 | 34.06 | 33.28 | 33.49 | -1.09% | 5.09 | 2.87% |
| 2025-11-17 | 33.55 | 33.97 | 33.37 | 33.86 | +0.98% | 4.47 | 2.50% |
| 2025-11-14 | 34.05 | 34.11 | 33.52 | 33.53 | -2.50% | 5.35 | 2.98% |
| 2025-11-13 | 34.00 | 34.50 | 33.67 | 34.39 | +1.09% | 5.46 | 3.02% |
| 2025-11-12 | 33.82 | 34.10 | 33.62 | 34.02 | +0.21% | 4.98 | 2.77% |
| 2025-11-11 | 35.05 | 35.07 | 33.83 | 33.95 | -2.44% | 6.17 | 3.40% |
| 2025-11-10 | 34.50 | 35.06 | 34.30 | 34.80 | +0.75% | 5.22 | 2.85% |
| 2025-11-07 | 35.20 | 35.20 | 34.38 | 34.54 | -2.84% | 7.95 | 4.32% |
| 2025-11-06 | 35.61 | 35.76 | 35.09 | 35.55 | +0.28% | 6.89 | 3.68% |
| 2025-11-05 | 36.48 | 36.98 | 35.39 | 35.45 | -4.11% | 10.83 | 5.69% |
| 2025-11-04 | 38.05 | 38.05 | 36.67 | 36.97 | -2.61% | 8.22 | 4.19% |
| 2025-11-03 | 37.49 | 38.18 | 36.90 | 37.96 | +0.56% | 8.54 | 4.30% |
| 2025-10-31 | 37.15 | 38.20 | 36.91 | 37.75 | +1.78% | 9.03 | 4.52% |
| 2025-10-30 | 38.90 | 38.93 | 37.09 | 37.09 | -5.43% | 15.78 | 7.89% |
| 2025-10-29 | 38.31 | 39.59 | 38.01 | 39.22 | +3.02% | 17.38 | 8.40% |
| 2025-10-28 | 37.67 | 38.98 | 37.00 | 38.07 | +1.09% | 15.32 | 7.55% |
| 2025-10-27 | 36.80 | 38.36 | 36.80 | 37.66 | +4.55% | 15.92 | 7.95% |
| 2025-10-24 | 36.00 | 36.22 | 35.60 | 36.02 | +0.47% | 7.22 | 3.79% |
| 2025-10-23 | 37.01 | 37.08 | 35.05 | 35.85 | -3.47% | 11.39 | 6.02% |