四方精创(300468)股票行情
四方精创(300468)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 |
|---|
| 2025-12-12 | 31.47 | 31.56 | 0.09 | 0.29% | 31.30 | 31.75 | 113358 | 35735.73 | 2.14% | 0.00 |
| 2025-12-11 | 32.20 | 31.47 | -0.72 | -2.24% | 31.47 | 32.28 | 122949 | 39038.36 | 2.32% | 6.00 |
| 2025-12-10 | 32.40 | 32.19 | -0.11 | -0.34% | 31.79 | 32.40 | 119017 | 38136.26 | 2.25% | 0.00 |
| 2025-12-09 | 32.88 | 32.30 | -0.70 | -2.12% | 32.21 | 32.98 | 195492 | 63625.49 | 3.69% | 1.00 |
| 2025-12-08 | 31.84 | 33.00 | 1.25 | 3.94% | 31.70 | 33.57 | 374296 | 123810.92 | 7.06% | 0.00 |
| 2025-12-05 | 31.10 | 31.75 | 0.68 | 2.19% | 30.79 | 32.19 | 238977 | 75631.21 | 4.51% | 5.00 |
| 2025-12-04 | 31.08 | 31.07 | -0.03 | -0.10% | 30.65 | 31.41 | 112625 | 34858.84 | 2.13% | 0.00 |
| 2025-12-03 | 32.05 | 31.10 | -0.94 | -2.93% | 31.03 | 32.18 | 156826 | 49251.23 | 2.96% | 12.00 |
| 2025-12-02 | 32.70 | 32.04 | -0.77 | -2.35% | 31.95 | 32.81 | 143866 | 46300.77 | 2.72% | 0.00 |
| 2025-12-01 | 32.41 | 32.81 | -0.29 | -0.88% | 32.05 | 33.05 | 150891 | 49343.43 | 2.85% | 3.00 |
| 2025-11-28 | 32.60 | 33.10 | 0.51 | 1.56% | 32.45 | 33.10 | 132468 | 43556.25 | 2.50% | 4.00 |
| 2025-11-27 | 32.60 | 32.59 | 0.05 | 0.15% | 32.48 | 33.08 | 129851 | 42629.10 | 2.45% | 5.00 |
| 2025-11-26 | 32.70 | 32.54 | -0.34 | -1.03% | 32.46 | 33.00 | 111641 | 36553.18 | 2.11% | 1.00 |
| 2025-11-25 | 32.57 | 32.88 | 0.21 | 0.64% | 32.57 | 33.45 | 155085 | 51323.19 | 2.93% | 0.00 |
| 2025-11-24 | 31.70 | 32.67 | 1.15 | 3.65% | 31.54 | 32.88 | 204351 | 65950.32 | 3.86% | 0.00 |
| 2025-11-21 | 32.30 | 31.52 | -1.17 | -3.58% | 31.52 | 32.91 | 178908 | 57191.73 | 3.38% | 14.00 |
| 2025-11-20 | 32.99 | 32.69 | -0.13 | -0.40% | 32.54 | 33.39 | 120445 | 39544.17 | 2.27% | 2.00 |
| 2025-11-19 | 33.49 | 32.82 | -0.67 | -2.00% | 32.62 | 33.60 | 170092 | 56074.93 | 3.21% | 25.00 |
| 2025-11-18 | 33.71 | 33.49 | -0.37 | -1.09% | 33.28 | 34.06 | 152104 | 50900.40 | 2.87% | 0.00 |
| 2025-11-17 | 33.55 | 33.86 | 0.33 | 0.98% | 33.37 | 33.97 | 132399 | 44660.91 | 2.50% | 6.00 |
| 2025-11-14 | 34.05 | 33.53 | -0.86 | -2.50% | 33.52 | 34.11 | 158066 | 53469.71 | 2.98% | 4.00 |
| 2025-11-13 | 34.00 | 34.39 | 0.37 | 1.09% | 33.67 | 34.50 | 159854 | 54619.81 | 3.02% | 6.00 |
| 2025-11-12 | 33.82 | 34.02 | 0.07 | 0.21% | 33.62 | 34.10 | 146869 | 49841.89 | 2.77% | 6.00 |
| 2025-11-11 | 35.05 | 33.95 | -0.85 | -2.44% | 33.83 | 35.07 | 180305 | 61748.05 | 3.40% | 6.00 |
| 2025-11-10 | 34.50 | 34.80 | 0.26 | 0.75% | 34.30 | 35.06 | 150992 | 52223.34 | 2.85% | 15.00 |
| 2025-11-07 | 35.20 | 34.54 | -1.01 | -2.84% | 34.38 | 35.20 | 228938 | 79466.49 | 4.32% | 5.00 |
| 2025-11-06 | 35.61 | 35.55 | 0.10 | 0.28% | 35.09 | 35.76 | 194882 | 68944.50 | 3.68% | 5.00 |
| 2025-11-05 | 36.48 | 35.45 | -1.52 | -4.11% | 35.39 | 36.98 | 301644 | 108304.23 | 5.69% | 49.00 |
| 2025-11-04 | 38.05 | 36.97 | -0.99 | -2.61% | 36.67 | 38.05 | 221813 | 82160.20 | 4.19% | 6.00 |
| 2025-11-03 | 37.49 | 37.96 | 0.21 | 0.56% | 36.90 | 38.18 | 227937 | 85426.48 | 4.30% | 5.00 |
| 2025-10-31 | 37.15 | 37.75 | 0.66 | 1.78% | 36.91 | 38.20 | 239268 | 90349.45 | 4.52% | 16.00 |
| 2025-10-30 | 38.90 | 37.09 | -2.13 | -5.43% | 37.09 | 38.93 | 418191 | 157788.06 | 7.89% | 23.00 |
| 2025-10-29 | 38.31 | 39.22 | 1.15 | 3.02% | 38.01 | 39.59 | 445139 | 173808.78 | 8.40% | 0.00 |
| 2025-10-28 | 37.67 | 38.07 | 0.41 | 1.09% | 37.00 | 38.98 | 400261 | 153219.56 | 7.56% | 89.00 |
| 2025-10-27 | 36.80 | 37.66 | 1.64 | 4.55% | 36.80 | 38.36 | 421394 | 159243.80 | 7.95% | 26.00 |
| 2025-10-24 | 36.00 | 36.02 | 0.17 | 0.47% | 35.60 | 36.22 | 200606 | 72211.09 | 3.79% | 15.00 |
| 2025-10-23 | 37.01 | 35.85 | -1.29 | -3.47% | 35.05 | 37.08 | 318975 | 113946.79 | 6.02% | 13.00 |
| 2025-10-22 | 37.60 | 37.14 | -0.96 | -2.52% | 37.10 | 38.26 | 212421 | 79723.91 | 4.01% | 21.00 |
| 2025-10-21 | 37.01 | 38.10 | 0.97 | 2.61% | 36.67 | 38.12 | 238490 | 89042.10 | 4.50% | 46.00 |
| 2025-10-20 | 36.89 | 37.13 | -0.42 | -1.12% | 36.88 | 38.30 | 269281 | 101078.81 | 5.08% | 16.00 |
| 2025-10-17 | 37.61 | 37.55 | -0.06 | -0.16% | 37.33 | 39.08 | 308133 | 118248.16 | 5.82% | 19.00 |
| 2025-10-16 | 39.01 | 37.61 | -1.26 | -3.24% | 37.50 | 39.31 | 264974 | 101205.03 | 5.00% | 6.00 |
| 2025-10-15 | 38.70 | 38.87 | -0.22 | -0.56% | 37.85 | 39.26 | 350733 | 135090.22 | 6.62% | 38.00 |
| 2025-10-14 | 37.40 | 39.09 | 1.81 | 4.86% | 37.40 | 40.44 | 600269 | 235822.91 | 11.33% | 37.00 |
| 2025-10-13 | 35.66 | 37.28 | -0.43 | -1.14% | 35.21 | 37.57 | 223158 | 82133.23 | 4.21% | 24.00 |
| 2025-10-10 | 38.26 | 37.71 | -0.74 | -1.92% | 37.56 | 38.51 | 210802 | 80016.94 | 3.98% | 6.00 |
| 2025-10-09 | 37.87 | 38.45 | 0.37 | 0.97% | 37.80 | 38.60 | 249354 | 95554.48 | 4.71% | 25.00 |
| 2025-09-30 | 38.69 | 38.08 | -1.02 | -2.61% | 38.06 | 39.18 | 302661 | 116231.98 | 5.71% | 43.00 |
| 2025-09-29 | 37.50 | 39.10 | 0.01 | 0.03% | 36.36 | 40.79 | 537369 | 204090.42 | 10.14% | 34.00 |
| 2025-09-26 | 39.88 | 39.09 | 0.76 | 1.98% | 38.92 | 41.10 | 510771 | 205278.69 | 9.64% | 5.00 |
| 2025-09-25 | 38.30 | 38.33 | 0.17 | 0.45% | 37.81 | 39.08 | 298279 | 114987.33 | 5.63% | 24.00 |
| 2025-09-24 | 37.51 | 38.16 | 0.21 | 0.55% | 37.20 | 38.22 | 266516 | 100477.75 | 5.03% | 5.00 |
| 2025-09-23 | 39.06 | 37.95 | -1.54 | -3.90% | 37.10 | 39.30 | 375590 | 142338.25 | 7.09% | 15.00 |
| 2025-09-22 | 39.31 | 39.49 | -0.21 | -0.53% | 38.70 | 39.65 | 292212 | 114259.59 | 5.52% | 19.00 |
| 2025-09-19 | 40.04 | 39.70 | -0.95 | -2.34% | 39.67 | 40.61 | 292409 | 116962.39 | 5.52% | 42.00 |
| 2025-09-18 | 41.80 | 40.65 | -1.73 | -4.08% | 40.42 | 41.80 | 514956 | 211444.41 | 9.72% | 34.00 |
| 2025-09-17 | 40.90 | 42.38 | 1.43 | 3.49% | 40.49 | 43.12 | 604779 | 255276.06 | 11.42% | 30.00 |
| 2025-09-16 | 40.10 | 40.95 | 0.45 | 1.11% | 39.70 | 41.14 | 282451 | 114321.60 | 5.33% | 0.00 |
| 2025-09-15 | 40.89 | 40.50 | -0.40 | -0.98% | 40.47 | 41.60 | 302975 | 124000.54 | 5.72% | 35.00 |
| 2025-09-12 | 42.49 | 40.90 | -0.70 | -1.68% | 40.80 | 42.54 | 489122 | 203357.00 | 9.23% | 11.00 |
| 2025-09-11 | 40.00 | 41.60 | 1.17 | 2.89% | 39.44 | 41.78 | 471178 | 192986.62 | 8.89% | 14.00 |
| 2025-09-10 | 41.19 | 40.43 | -0.75 | -1.82% | 40.41 | 41.60 | 313833 | 128374.82 | 5.92% | 59.00 |
| 2025-09-09 | 41.00 | 41.18 | 0.31 | 0.76% | 40.25 | 41.99 | 414140 | 170603.50 | 7.82% | 45.00 |
| 2025-09-08 | 41.00 | 40.87 | -0.33 | -0.80% | 40.62 | 41.72 | 355413 | 145923.25 | 6.71% | 41.00 |
| 2025-09-05 | 40.00 | 41.20 | 1.33 | 3.34% | 39.00 | 41.58 | 389514 | 157352.09 | 7.35% | 70.00 |
| 2025-09-04 | 40.95 | 39.87 | -1.00 | -2.45% | 39.16 | 41.50 | 449686 | 182533.48 | 8.49% | 5.00 |
| 2025-09-03 | 42.70 | 40.87 | -1.99 | -4.64% | 40.57 | 42.83 | 544441 | 226223.03 | 10.28% | 10.00 |
| 2025-09-02 | 46.86 | 42.86 | -4.97 | -10.39% | 42.83 | 46.96 | 932151 | 413868.16 | 17.59% | 47.00 |
| 2025-09-01 | 47.15 | 47.83 | 1.97 | 4.30% | 46.80 | 48.51 | 898915 | 428896.78 | 16.97% | 29.00 |
| 2025-08-29 | 46.04 | 45.86 | 0.59 | 1.30% | 45.20 | 46.65 | 648338 | 298062.94 | 12.24% | 36.00 |
| 2025-08-28 | 43.96 | 45.27 | 0.69 | 1.55% | 43.33 | 45.43 | 672761 | 299167.88 | 12.70% | 4.00 |
| 2025-08-27 | 46.65 | 44.58 | -2.62 | -5.55% | 44.50 | 47.19 | 843859 | 387176.47 | 15.93% | 13.00 |
| 2025-08-26 | 49.67 | 47.20 | -3.30 | -6.53% | 47.00 | 49.96 | 964941 | 467068.56 | 18.21% | 103.00 |
| 2025-08-25 | 47.87 | 50.50 | 2.10 | 4.34% | 47.86 | 52.44 | 1264066 | 636759.62 | 23.86% | 156.00 |
| 2025-08-22 | 46.84 | 48.40 | 0.70 | 1.47% | 45.92 | 49.50 | 1140462 | 543483.50 | 21.53% | 155.00 |
| 2025-08-21 | 50.00 | 47.70 | 2.08 | 4.56% | 47.01 | 52.53 | 1546369 | 772666.81 | 29.19% | 56.00 |
| 2025-08-20 | 45.00 | 45.62 | -0.54 | -1.17% | 44.26 | 46.77 | 753443 | 341699.94 | 14.22% | 37.00 |
| 2025-08-19 | 46.03 | 46.16 | -0.76 | -1.62% | 45.88 | 48.08 | 1052565 | 493277.19 | 19.87% | 60.00 |
| 2025-08-18 | 45.90 | 46.92 | 0.30 | 0.64% | 43.69 | 48.84 | 1365560 | 630829.62 | 25.78% | 56.00 |
| 2025-08-15 | 46.30 | 46.62 | 0.92 | 2.01% | 44.72 | 49.49 | 1714374 | 798150.00 | 32.36% | 83.00 |
深证大盘股票行情在线 K线走势图
四方精创(300468)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
