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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 40.10 | 41.14 | 39.70 | 40.95 | +1.11% | 11.43 | 5.33% |
| 2025-09-15 | 40.89 | 41.60 | 40.47 | 40.50 | -0.98% | 12.40 | 5.72% |
| 2025-09-12 | 42.49 | 42.54 | 40.80 | 40.90 | -1.68% | 20.34 | 9.23% |
| 2025-09-11 | 40.00 | 41.78 | 39.44 | 41.60 | +2.89% | 19.30 | 8.89% |
| 2025-09-10 | 41.19 | 41.60 | 40.41 | 40.43 | -1.82% | 12.84 | 5.92% |
| 2025-09-09 | 41.00 | 41.99 | 40.25 | 41.18 | +0.76% | 17.06 | 7.82% |
| 2025-09-08 | 41.00 | 41.72 | 40.62 | 40.87 | -0.80% | 14.59 | 6.71% |
| 2025-09-05 | 40.00 | 41.58 | 39.00 | 41.20 | +3.34% | 15.74 | 7.35% |
| 2025-09-04 | 40.95 | 41.50 | 39.16 | 39.87 | -2.45% | 18.25 | 8.49% |
| 2025-09-03 | 42.70 | 42.83 | 40.57 | 40.87 | -4.64% | 22.62 | 10.28% |
| 2025-09-02 | 46.86 | 46.96 | 42.83 | 42.86 | -10.39% | 41.39 | 17.59% |
| 2025-09-01 | 47.15 | 48.51 | 46.80 | 47.83 | +4.30% | 42.89 | 16.97% |
| 2025-08-29 | 46.04 | 46.65 | 45.20 | 45.86 | +1.30% | 29.81 | 12.24% |
| 2025-08-28 | 43.96 | 45.43 | 43.33 | 45.27 | +1.55% | 29.92 | 12.70% |
| 2025-08-27 | 46.65 | 47.19 | 44.50 | 44.58 | -5.55% | 38.72 | 15.93% |
| 2025-08-26 | 49.67 | 49.96 | 47.00 | 47.20 | -6.53% | 46.71 | 18.21% |
| 2025-08-25 | 47.87 | 52.44 | 47.86 | 50.50 | +4.34% | 63.68 | 23.86% |
| 2025-08-22 | 46.84 | 49.50 | 45.92 | 48.40 | +1.47% | 54.35 | 21.53% |
| 2025-08-21 | 50.00 | 52.53 | 47.01 | 47.70 | +4.56% | 77.27 | 29.19% |
| 2025-08-20 | 45.00 | 46.77 | 44.26 | 45.62 | -1.17% | 34.17 | 14.22% |