四方达(300179)股票行情
四方达(300179)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-04-30 | 8.85 | 8.91 | 0.13 | 1.48% | 8.77 | 8.97 | 132906 | 11830.96 | 3.54% | 0.00 |
| 2025-04-29 | 8.67 | 8.78 | 0.11 | 1.27% | 8.60 | 8.87 | 98112 | 8626.88 | 2.61% | 2.00 |
| 2025-04-28 | 8.78 | 8.67 | -0.17 | -1.92% | 8.65 | 8.85 | 96649 | 8426.82 | 2.57% | 0.00 |
| 2025-04-25 | 8.68 | 8.84 | 0.10 | 1.14% | 8.62 | 8.90 | 143669 | 12649.18 | 3.82% | 13.00 |
| 2025-04-24 | 8.90 | 8.74 | -0.06 | -0.68% | 8.63 | 8.90 | 139349 | 12203.57 | 3.71% | 0.00 |
| 2025-04-23 | 8.66 | 8.80 | 0.12 | 1.38% | 8.66 | 8.84 | 128618 | 11288.93 | 3.42% | 19.00 |
| 2025-04-22 | 8.78 | 8.68 | -0.07 | -0.80% | 8.60 | 8.78 | 109665 | 9510.76 | 2.92% | 0.00 |
| 2025-04-21 | 8.51 | 8.75 | 0.24 | 2.82% | 8.43 | 8.76 | 109723 | 9484.55 | 2.92% | 1.00 |
| 2025-04-18 | 8.59 | 8.51 | -0.09 | -1.05% | 8.43 | 8.66 | 111816 | 9524.30 | 2.98% | 0.00 |
| 2025-04-17 | 8.43 | 8.60 | 0.12 | 1.42% | 8.41 | 8.77 | 156533 | 13558.29 | 4.17% | 7.00 |
| 2025-04-16 | 8.70 | 8.48 | -0.25 | -2.86% | 8.35 | 8.71 | 163161 | 13895.65 | 4.34% | 0.00 |
| 2025-04-15 | 8.87 | 8.73 | -0.14 | -1.58% | 8.69 | 8.90 | 156090 | 13670.18 | 4.16% | 15.00 |
| 2025-04-14 | 8.90 | 8.87 | 0.07 | 0.80% | 8.72 | 9.00 | 258772 | 22949.78 | 6.89% | 0.00 |
| 2025-04-11 | 8.28 | 8.80 | 0.42 | 5.01% | 8.22 | 9.46 | 413093 | 36927.16 | 11.00% | 32.00 |
| 2025-04-10 | 8.38 | 8.38 | 0.26 | 3.20% | 8.26 | 8.62 | 231274 | 19560.88 | 6.16% | 0.00 |
| 2025-04-09 | 7.67 | 8.12 | 0.28 | 3.57% | 7.06 | 8.17 | 287138 | 22182.61 | 7.64% | 15.00 |
| 2025-04-08 | 7.58 | 7.84 | 0.37 | 4.95% | 7.58 | 8.07 | 279792 | 21864.35 | 7.45% | 0.00 |
| 2025-04-07 | 8.53 | 7.47 | -1.87 | -20.02% | 7.47 | 8.68 | 338738 | 26805.61 | 9.02% | 1.00 |
| 2025-04-03 | 9.43 | 9.34 | -0.19 | -1.99% | 9.21 | 9.54 | 192123 | 18001.17 | 5.11% | 0.00 |
| 2025-04-02 | 9.56 | 9.53 | -0.10 | -1.04% | 9.46 | 9.67 | 171657 | 16413.54 | 4.57% | 0.00 |
| 2025-04-01 | 9.74 | 9.63 | 0.08 | 0.84% | 9.57 | 9.96 | 226542 | 21972.61 | 6.03% | 0.00 |
| 2025-03-31 | 9.76 | 9.55 | -0.32 | -3.24% | 9.32 | 9.78 | 283761 | 26869.71 | 7.55% | 61.00 |
| 2025-03-28 | 10.71 | 9.87 | -0.79 | -7.41% | 9.87 | 10.80 | 456446 | 46493.83 | 12.15% | 84.00 |
| 2025-03-27 | 11.31 | 10.66 | -0.49 | -4.39% | 10.46 | 11.47 | 467741 | 50274.42 | 12.45% | 66.00 |
| 2025-03-26 | 11.40 | 11.15 | -0.30 | -2.62% | 11.06 | 12.00 | 613899 | 70478.48 | 16.34% | 0.00 |
| 2025-03-25 | 11.78 | 11.45 | -0.90 | -7.29% | 11.39 | 12.13 | 713476 | 83446.81 | 18.99% | 0.00 |
| 2025-03-24 | 10.90 | 12.35 | 1.62 | 15.10% | 10.60 | 12.80 | 958250 | 110712.60 | 25.51% | 46.00 |
| 2025-03-21 | 10.50 | 10.73 | 0.12 | 1.13% | 10.41 | 10.96 | 457003 | 49091.35 | 12.17% | 47.00 |
| 2025-03-20 | 10.49 | 10.61 | 0.11 | 1.05% | 10.45 | 10.81 | 363406 | 38731.22 | 9.67% | 0.00 |
| 2025-03-19 | 10.35 | 10.50 | 0.14 | 1.35% | 10.26 | 10.55 | 260442 | 27202.75 | 6.93% | 51.00 |
| 2025-03-18 | 10.27 | 10.36 | 0.10 | 0.97% | 10.26 | 10.45 | 194356 | 20103.75 | 5.17% | 0.00 |
| 2025-03-17 | 10.30 | 10.26 | -0.04 | -0.39% | 10.22 | 10.48 | 185511 | 19132.50 | 4.94% | 0.00 |
| 2025-03-14 | 10.38 | 10.30 | -0.09 | -0.87% | 10.06 | 10.46 | 263469 | 26938.13 | 7.01% | 0.00 |
| 2025-03-13 | 10.23 | 10.39 | 0.19 | 1.86% | 9.98 | 10.65 | 439045 | 45507.57 | 11.69% | 0.00 |
| 2025-03-12 | 10.21 | 10.20 | 0.01 | 0.10% | 10.15 | 10.30 | 173767 | 17774.40 | 4.63% | 0.00 |
| 2025-03-11 | 10.15 | 10.19 | -0.18 | -1.74% | 9.90 | 10.23 | 277401 | 27885.69 | 7.38% | 0.00 |
| 2025-03-10 | 10.00 | 10.37 | 0.45 | 4.54% | 9.95 | 10.56 | 424598 | 44021.48 | 11.30% | 41.00 |
| 2025-03-07 | 9.95 | 9.92 | -0.08 | -0.80% | 9.81 | 10.05 | 125969 | 12492.67 | 3.35% | 0.00 |
| 2025-03-06 | 9.87 | 10.00 | 0.19 | 1.94% | 9.84 | 10.06 | 136128 | 13583.51 | 3.62% | 0.00 |
| 2025-03-05 | 9.80 | 9.81 | 0.00 | 0.00% | 9.61 | 9.82 | 105470 | 10265.61 | 2.81% | 0.00 |
| 2025-03-04 | 9.53 | 9.81 | 0.20 | 2.08% | 9.46 | 9.84 | 115351 | 11206.67 | 3.07% | 1.00 |
| 2025-03-03 | 9.57 | 9.61 | 0.04 | 0.42% | 9.52 | 9.80 | 126886 | 12259.58 | 3.38% | 2.00 |
| 2025-02-28 | 10.10 | 9.57 | -0.63 | -6.18% | 9.56 | 10.17 | 215005 | 21080.97 | 5.72% | 0.00 |
| 2025-02-27 | 10.42 | 10.20 | -0.21 | -2.02% | 10.04 | 10.44 | 215565 | 21985.56 | 5.74% | 0.00 |
| 2025-02-26 | 10.28 | 10.41 | 0.17 | 1.66% | 10.22 | 10.45 | 244534 | 25292.59 | 6.51% | 3.00 |
| 2025-02-25 | 10.12 | 10.24 | -0.03 | -0.29% | 10.10 | 10.42 | 186842 | 19236.18 | 4.97% | 0.00 |
| 2025-02-24 | 10.43 | 10.27 | -0.14 | -1.34% | 10.10 | 10.46 | 216149 | 22145.74 | 5.75% | 50.00 |
| 2025-02-21 | 10.50 | 10.41 | -0.07 | -0.67% | 10.26 | 10.55 | 226297 | 23480.46 | 6.02% | 45.00 |
| 2025-02-20 | 10.34 | 10.48 | 0.16 | 1.55% | 10.21 | 10.57 | 281827 | 29421.88 | 7.50% | 5.00 |
| 2025-02-19 | 10.04 | 10.32 | 0.28 | 2.79% | 10.04 | 10.40 | 235775 | 24219.84 | 6.28% | 0.00 |
| 2025-02-18 | 10.37 | 10.04 | -0.33 | -3.18% | 10.00 | 10.60 | 285793 | 29504.97 | 7.61% | 0.00 |
| 2025-02-17 | 10.21 | 10.37 | 0.13 | 1.27% | 10.16 | 10.43 | 237610 | 24509.15 | 6.33% | 6.00 |
| 2025-02-14 | 10.48 | 10.24 | -0.39 | -3.67% | 10.12 | 10.57 | 324446 | 33356.11 | 8.64% | 20.00 |
| 2025-02-13 | 10.71 | 10.63 | -0.19 | -1.76% | 10.44 | 10.99 | 486252 | 51626.15 | 12.94% | 10.00 |
| 2025-02-12 | 9.93 | 10.82 | 0.80 | 7.98% | 9.93 | 10.85 | 607546 | 64079.14 | 16.17% | 0.00 |
| 2025-02-11 | 10.05 | 10.02 | -0.06 | -0.60% | 9.81 | 10.08 | 164636 | 16388.54 | 4.38% | 0.00 |
| 2025-02-10 | 9.87 | 10.08 | 0.23 | 2.34% | 9.69 | 10.12 | 221873 | 22031.68 | 5.91% | 21.00 |
| 2025-02-07 | 9.70 | 9.85 | 0.14 | 1.44% | 9.67 | 9.98 | 246738 | 24262.94 | 6.57% | 0.00 |
| 2025-02-06 | 9.32 | 9.71 | 0.36 | 3.85% | 9.16 | 9.76 | 211913 | 20241.71 | 5.64% | 0.00 |
| 2025-02-05 | 9.35 | 9.35 | 0.05 | 0.54% | 9.29 | 9.58 | 245600 | 23162.85 | 6.53% | 0.00 |
| 2025-01-27 | 9.82 | 9.30 | -0.47 | -4.81% | 9.26 | 9.86 | 173968 | 16422.18 | 4.63% | 0.00 |
| 2025-01-24 | 9.77 | 9.77 | 0.00 | 0.00% | 9.56 | 9.83 | 179712 | 17398.35 | 4.78% | 0.00 |
| 2025-01-23 | 9.95 | 9.77 | -0.04 | -0.41% | 9.77 | 10.29 | 266047 | 26768.91 | 7.07% | 1.00 |
| 2025-01-22 | 9.77 | 9.81 | -0.08 | -0.81% | 9.76 | 10.16 | 213346 | 21199.46 | 5.67% | 0.00 |
| 2025-01-21 | 10.27 | 9.89 | -0.22 | -2.18% | 9.79 | 10.27 | 236622 | 23510.70 | 6.29% | 0.00 |
| 2025-01-20 | 9.88 | 10.11 | 0.32 | 3.27% | 9.88 | 10.25 | 256155 | 25859.77 | 6.81% | 47.00 |
| 2025-01-17 | 9.95 | 9.79 | -0.18 | -1.81% | 9.71 | 10.03 | 154488 | 15174.50 | 4.11% | 26.00 |
| 2025-01-16 | 10.20 | 9.97 | -0.17 | -1.68% | 9.91 | 10.40 | 220648 | 22331.25 | 5.87% | 20.00 |
| 2025-01-15 | 10.27 | 10.14 | -0.13 | -1.27% | 10.08 | 10.48 | 257031 | 26259.35 | 6.84% | 0.00 |
| 2025-01-14 | 9.71 | 10.27 | 0.62 | 6.42% | 9.61 | 10.28 | 209757 | 21069.34 | 5.58% | 2.00 |
| 2025-01-13 | 9.46 | 9.65 | -0.12 | -1.23% | 9.28 | 9.74 | 162178 | 15499.56 | 4.31% | 0.00 |
| 2025-01-10 | 10.39 | 9.77 | -0.59 | -5.69% | 9.77 | 10.44 | 229837 | 23171.27 | 6.11% | 0.00 |
| 2025-01-09 | 10.60 | 10.36 | -0.26 | -2.45% | 10.27 | 10.84 | 275414 | 28854.72 | 7.32% | 0.00 |
| 2025-01-08 | 10.90 | 10.62 | -0.37 | -3.37% | 10.21 | 10.94 | 348523 | 36778.99 | 9.27% | 0.00 |
| 2025-01-07 | 10.50 | 10.99 | 1.01 | 10.12% | 10.38 | 11.30 | 430648 | 46766.62 | 11.45% | 30.00 |
| 2025-01-06 | 10.16 | 9.98 | -0.50 | -4.77% | 9.81 | 10.46 | 238639 | 24137.32 | 6.35% | 0.00 |
| 2025-01-03 | 11.18 | 10.48 | -0.90 | -7.91% | 10.42 | 11.30 | 345046 | 37045.35 | 9.18% | 3.00 |
| 2025-01-02 | 11.13 | 11.38 | 0.13 | 1.16% | 11.00 | 11.76 | 379221 | 43164.89 | 10.08% | 0.00 |
| 2024-12-31 | 11.17 | 11.25 | 0.12 | 1.08% | 11.14 | 12.19 | 480823 | 56561.11 | 12.79% | 9.00 |
| 2024-12-30 | 11.45 | 11.13 | -0.73 | -6.16% | 10.88 | 11.57 | 346267 | 38846.90 | 9.21% | 33.00 |
深证大盘股票行情在线 K线走势图
