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 |
|---|
| 2025-06-18 | 38.64 | 38.80 | 0.18 | 0.47% | 37.78 | 40.65 | 1588604 | 619712.81 | 29.99% | 142.00 |
| 2025-06-17 | 36.16 | 38.62 | 1.94 | 5.29% | 35.60 | 41.95 | 1948135 | 744744.25 | 36.77% | 204.00 |
| 2025-06-16 | 32.14 | 36.68 | 6.11 | 19.99% | 32.13 | 36.68 | 1645468 | 562265.94 | 31.06% | 9.00 |
| 2025-06-13 | 29.53 | 30.57 | 1.48 | 5.09% | 29.02 | 31.49 | 1577895 | 477072.75 | 29.78% | 1127.00 |
| 2025-06-12 | 28.74 | 29.09 | -0.50 | -1.69% | 28.65 | 30.50 | 1361338 | 400841.62 | 25.70% | 64.00 |
| 2025-06-11 | 29.00 | 29.59 | 1.29 | 4.56% | 28.61 | 31.00 | 1641172 | 486542.69 | 30.98% | 53.00 |
| 2025-06-10 | 27.99 | 28.30 | 0.50 | 1.80% | 27.40 | 30.16 | 1641367 | 474637.88 | 30.98% | 144.00 |
| 2025-06-09 | 28.67 | 27.80 | 0.25 | 0.91% | 27.40 | 28.95 | 1190376 | 332654.19 | 22.47% | 126.00 |
| 2025-06-06 | 28.00 | 27.55 | -2.25 | -7.55% | 27.50 | 29.06 | 1489196 | 419453.66 | 28.11% | 215.00 |
| 2025-06-05 | 26.66 | 29.80 | 2.89 | 10.74% | 26.66 | 31.59 | 2132447 | 601271.81 | 40.25% | 141.00 |
| 2025-06-04 | 26.04 | 26.91 | -0.40 | -1.46% | 26.04 | 28.26 | 1613871 | 435593.31 | 30.46% | 51.00 |
| 2025-06-03 | 27.05 | 27.41 | 2.62 | 10.57% | 26.55 | 29.68 | 1987914 | 557435.06 | 37.52% | 166.00 |
| 2025-05-30 | 26.39 | 24.79 | 1.68 | 7.27% | 24.51 | 26.56 | 2248134 | 575860.31 | 42.43% | 105.00 |
| 2025-05-29 | 19.51 | 23.11 | 3.85 | 19.99% | 19.18 | 23.11 | 1434405 | 305370.53 | 27.07% | 6.00 |
| 2025-05-28 | 18.46 | 19.26 | 0.94 | 5.13% | 18.08 | 19.55 | 745578 | 142199.91 | 14.07% | 30.00 |
| 2025-05-27 | 18.08 | 18.32 | 0.17 | 0.94% | 17.94 | 18.50 | 298533 | 54584.84 | 5.63% | 28.00 |
| 2025-05-26 | 17.54 | 18.15 | 0.69 | 3.95% | 17.45 | 18.37 | 361716 | 64701.63 | 6.83% | 18.00 |
| 2025-05-23 | 17.88 | 17.46 | -0.51 | -2.84% | 17.41 | 18.39 | 352917 | 62797.86 | 6.66% | 4.00 |
| 2025-05-22 | 18.66 | 17.97 | -0.46 | -2.50% | 17.90 | 18.94 | 361024 | 66848.07 | 6.81% | 23.00 |
| 2025-05-21 | 18.35 | 18.43 | 0.06 | 0.33% | 18.21 | 18.93 | 351979 | 65390.08 | 6.64% | 24.00 |
| 2025-05-20 | 18.20 | 18.37 | 0.13 | 0.71% | 17.88 | 18.50 | 301505 | 55044.70 | 5.69% | 24.00 |
| 2025-05-19 | 18.37 | 18.24 | -0.27 | -1.46% | 17.79 | 18.37 | 312300 | 56540.63 | 5.89% | 47.00 |
| 2025-05-16 | 18.66 | 18.51 | -0.40 | -2.12% | 18.38 | 18.90 | 356622 | 66357.55 | 6.73% | 14.00 |
| 2025-05-15 | 19.95 | 18.91 | -1.32 | -6.52% | 18.91 | 19.98 | 511192 | 98748.27 | 9.65% | 75.00 |
| 2025-05-14 | 19.64 | 20.23 | 0.35 | 1.76% | 19.39 | 20.49 | 672642 | 133937.83 | 12.70% | 20.00 |
| 2025-05-13 | 19.40 | 19.88 | 0.62 | 3.22% | 19.19 | 19.96 | 658716 | 129440.82 | 12.43% | 302.00 |
| 2025-05-12 | 19.10 | 19.26 | 0.11 | 0.57% | 18.71 | 19.35 | 399051 | 75938.49 | 7.53% | 17.00 |
| 2025-05-09 | 19.73 | 19.15 | -0.85 | -4.25% | 19.02 | 19.85 | 498865 | 96154.63 | 9.42% | 35.00 |
| 2025-05-08 | 19.95 | 20.00 | 0.26 | 1.32% | 19.62 | 20.19 | 540485 | 107595.77 | 10.20% | 23.00 |
| 2025-05-07 | 21.00 | 19.74 | -0.58 | -2.85% | 19.50 | 21.00 | 741038 | 148308.50 | 13.99% | 10.00 |
| 2025-05-06 | 19.17 | 20.32 | 1.29 | 6.78% | 19.17 | 20.32 | 776564 | 155208.94 | 14.66% | 81.00 |
| 2025-04-30 | 19.31 | 19.03 | -0.07 | -0.37% | 18.97 | 19.76 | 548601 | 105610.72 | 10.35% | 70.00 |
| 2025-04-29 | 19.71 | 19.10 | -1.04 | -5.16% | 18.90 | 20.00 | 637813 | 122643.49 | 12.04% | 84.00 |
| 2025-04-28 | 20.16 | 20.14 | 0.39 | 1.97% | 19.96 | 21.20 | 725048 | 147910.16 | 13.71% | 53.00 |
| 2025-04-25 | 21.24 | 19.75 | -0.91 | -4.40% | 19.60 | 21.39 | 860255 | 173399.55 | 16.27% | 28.00 |
| 2025-04-24 | 21.54 | 20.66 | -1.44 | -6.52% | 20.61 | 22.64 | 1114394 | 238082.69 | 21.07% | 59.00 |
| 2025-04-23 | 23.13 | 22.10 | -0.75 | -3.28% | 21.96 | 24.11 | 1477756 | 339620.22 | 27.94% | 72.00 |
| 2025-04-22 | 23.22 | 22.85 | 0.91 | 4.15% | 22.29 | 24.20 | 1682574 | 388920.62 | 31.82% | 89.00 |
| 2025-04-21 | 20.27 | 21.94 | 1.55 | 7.60% | 19.78 | 22.80 | 1389598 | 299099.97 | 26.28% | 11.00 |
| 2025-04-18 | 19.11 | 20.39 | 1.47 | 7.77% | 19.00 | 22.19 | 1405204 | 291016.19 | 26.57% | 89.75 |
| 2025-04-17 | 19.80 | 18.92 | -1.18 | -5.87% | 18.91 | 19.87 | 824568 | 158956.64 | 15.59% | 126.00 |
| 2025-04-16 | 20.00 | 20.10 | 0.37 | 1.88% | 18.74 | 20.38 | 1047052 | 206291.50 | 19.80% | 119.00 |
| 2025-04-15 | 20.92 | 19.73 | -1.08 | -5.19% | 19.62 | 21.15 | 978236 | 197293.12 | 18.50% | 210.00 |
| 2025-04-14 | 20.80 | 20.81 | 0.71 | 3.53% | 20.38 | 21.98 | 1224538 | 258465.09 | 23.15% | 81.00 |
| 2025-04-11 | 20.51 | 20.10 | -1.08 | -5.10% | 19.87 | 21.26 | 1270722 | 260796.64 | 24.03% | 102.00 |
| 2025-04-10 | 18.55 | 21.18 | 2.01 | 10.49% | 18.50 | 22.30 | 1584062 | 327954.62 | 29.95% | 63.00 |
| 2025-04-09 | 18.73 | 19.17 | 0.09 | 0.47% | 17.79 | 21.00 | 1511692 | 295772.97 | 28.58% | 12.00 |
| 2025-04-08 | 17.42 | 19.08 | 1.46 | 8.29% | 16.95 | 19.50 | 1316154 | 240893.36 | 24.89% | 39.00 |
| 2025-04-07 | 15.61 | 17.62 | 1.06 | 6.40% | 15.50 | 18.50 | 1068388 | 186319.66 | 20.20% | 20.00 |
| 2025-04-03 | 15.20 | 16.56 | 1.06 | 6.84% | 15.16 | 17.36 | 401519 | 65548.74 | 7.59% | 10.00 |
| 2025-04-02 | 15.32 | 15.50 | 0.18 | 1.17% | 15.25 | 15.65 | 81087 | 12577.08 | 1.53% | 18.00 |
| 2025-04-01 | 15.49 | 15.32 | -0.12 | -0.78% | 15.30 | 15.64 | 84391 | 13049.36 | 1.60% | 1.00 |
| 2025-03-31 | 15.40 | 15.44 | -0.11 | -0.71% | 14.98 | 15.47 | 122947 | 18707.52 | 2.32% | 0.00 |
| 2025-03-28 | 15.68 | 15.55 | -0.19 | -1.21% | 15.52 | 15.88 | 75388 | 11800.59 | 1.43% | 0.00 |
| 2025-03-27 | 15.55 | 15.74 | 0.01 | 0.06% | 15.40 | 15.92 | 91858 | 14408.45 | 1.74% | 0.00 |
| 2025-03-26 | 15.59 | 15.73 | 0.12 | 0.77% | 15.51 | 15.94 | 96524 | 15211.93 | 1.83% | 2.00 |
| 2025-03-25 | 15.91 | 15.61 | -0.22 | -1.39% | 15.49 | 15.92 | 110843 | 17364.17 | 2.10% | 0.00 |
| 2025-03-24 | 16.35 | 15.83 | -0.48 | -2.94% | 15.33 | 16.40 | 165263 | 26109.09 | 3.12% | 0.00 |
| 2025-03-21 | 16.85 | 16.31 | -0.38 | -2.28% | 16.26 | 16.85 | 125369 | 20693.87 | 2.37% | 0.00 |
| 2025-03-20 | 16.86 | 16.69 | -0.17 | -1.01% | 16.60 | 17.01 | 99662 | 16800.87 | 1.88% | 0.00 |
| 2025-03-19 | 17.08 | 16.86 | -0.30 | -1.75% | 16.79 | 17.08 | 119578 | 20213.37 | 2.26% | 0.00 |
| 2025-03-18 | 17.20 | 17.16 | 0.09 | 0.53% | 16.91 | 17.26 | 145496 | 24870.46 | 2.75% | 82.00 |
| 2025-03-17 | 17.20 | 17.07 | -0.16 | -0.93% | 17.02 | 17.38 | 158275 | 27123.38 | 2.99% | 0.00 |
| 2025-03-14 | 16.50 | 17.23 | 0.91 | 5.58% | 16.38 | 17.37 | 292173 | 49615.64 | 5.52% | 5.00 |
| 2025-03-13 | 16.92 | 16.32 | -0.63 | -3.72% | 16.16 | 16.93 | 216319 | 35591.93 | 4.09% | 0.00 |
| 2025-03-12 | 17.05 | 16.95 | -0.04 | -0.24% | 16.93 | 17.23 | 176642 | 30179.18 | 3.34% | 41.00 |
| 2025-03-11 | 16.86 | 16.99 | -0.24 | -1.39% | 16.77 | 17.14 | 174104 | 29462.23 | 3.29% | 6.00 |
| 2025-03-10 | 17.54 | 17.23 | -0.53 | -2.98% | 17.03 | 17.75 | 245004 | 42394.16 | 4.63% | 0.00 |
| 2025-03-07 | 18.30 | 17.76 | -0.75 | -4.05% | 17.62 | 18.36 | 331531 | 59806.67 | 6.27% | 60.00 |
| 2025-03-06 | 18.14 | 18.51 | 0.62 | 3.47% | 18.09 | 18.53 | 400413 | 73642.27 | 7.57% | 0.00 |
| 2025-03-05 | 17.81 | 17.89 | -0.09 | -0.50% | 17.55 | 18.08 | 213856 | 38129.51 | 4.04% | 20.00 |
| 2025-03-04 | 17.40 | 17.98 | 0.26 | 1.47% | 17.30 | 18.09 | 227830 | 40635.88 | 4.31% | 0.00 |
| 2025-03-03 | 17.66 | 17.72 | 0.52 | 3.02% | 17.39 | 18.13 | 253937 | 45102.61 | 4.80% | 0.00 |
| 2025-02-28 | 17.78 | 17.20 | -0.75 | -4.18% | 17.13 | 18.37 | 282414 | 50535.05 | 5.34% | 8.00 |
| 2025-02-27 | 18.32 | 17.95 | -0.55 | -2.97% | 17.60 | 18.35 | 295441 | 53129.95 | 5.59% | 0.00 |
| 2025-02-26 | 17.90 | 18.50 | 0.68 | 3.82% | 17.73 | 18.65 | 329562 | 59972.33 | 6.23% | 0.00 |
| 2025-02-25 | 17.70 | 17.82 | -0.43 | -2.36% | 17.64 | 18.17 | 291895 | 52152.19 | 5.52% | 10.00 |
| 2025-02-24 | 18.88 | 18.25 | -0.90 | -4.70% | 17.98 | 18.96 | 458300 | 84728.37 | 8.67% | 13.00 |
| 2025-02-21 | 18.85 | 19.15 | 0.11 | 0.58% | 18.65 | 19.36 | 585451 | 111270.46 | 11.07% | 44.00 |
| 2025-02-20 | 18.10 | 19.04 | 1.02 | 5.66% | 17.95 | 19.50 | 679167 | 127005.88 | 12.84% | 4.00 |
深证大盘股票行情在线 K线走势图
