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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 37.60 | 38.26 | 37.10 | 37.14 | -2.52% | 7.97 | 4.01% |
| 2025-10-21 | 37.01 | 38.12 | 36.67 | 38.10 | +2.61% | 8.90 | 4.50% |
| 2025-10-20 | 36.89 | 38.30 | 36.88 | 37.13 | -1.12% | 10.11 | 5.08% |
| 2025-10-17 | 37.61 | 39.08 | 37.33 | 37.55 | -0.16% | 11.82 | 5.82% |
| 2025-10-16 | 39.01 | 39.31 | 37.50 | 37.61 | -3.24% | 10.12 | 5.00% |
| 2025-10-15 | 38.70 | 39.26 | 37.85 | 38.87 | -0.56% | 13.51 | 6.62% |
| 2025-10-14 | 37.40 | 40.44 | 37.40 | 39.09 | +4.86% | 23.58 | 11.33% |
| 2025-10-13 | 35.66 | 37.57 | 35.21 | 37.28 | -1.14% | 8.21 | 4.21% |
| 2025-10-10 | 38.26 | 38.51 | 37.56 | 37.71 | -1.92% | 8.00 | 3.98% |
| 2025-10-09 | 37.87 | 38.60 | 37.80 | 38.45 | +0.97% | 9.56 | 4.71% |
| 2025-09-30 | 38.69 | 39.18 | 38.06 | 38.08 | -2.61% | 11.62 | 5.71% |
| 2025-09-29 | 37.50 | 40.79 | 36.36 | 39.10 | +0.03% | 20.41 | 10.14% |
| 2025-09-26 | 39.88 | 41.10 | 38.92 | 39.09 | +1.98% | 20.53 | 9.64% |
| 2025-09-25 | 38.30 | 39.08 | 37.81 | 38.33 | +0.45% | 11.50 | 5.63% |
| 2025-09-24 | 37.51 | 38.22 | 37.20 | 38.16 | +0.55% | 10.05 | 5.03% |
| 2025-09-23 | 39.06 | 39.30 | 37.10 | 37.95 | -3.90% | 14.23 | 7.09% |
| 2025-09-22 | 39.31 | 39.65 | 38.70 | 39.49 | -0.53% | 11.43 | 5.52% |
| 2025-09-19 | 40.04 | 40.61 | 39.67 | 39.70 | -2.34% | 11.70 | 5.52% |
| 2025-09-18 | 41.80 | 41.80 | 40.42 | 40.65 | -4.08% | 21.14 | 9.72% |
| 2025-09-17 | 40.90 | 43.12 | 40.49 | 42.38 | +3.49% | 25.53 | 11.42% |