四方精创(300468)股票行情 四方精创股票行情 300468股票行情_爱股网
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 |
|---|
| 2025-10-27 | 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 |
| 2025-08-14 | 40.99 | 45.70 | 6.06 | 15.29% | 40.92 | 47.08 | 1715184 | 765732.75 | 32.37% | 143.00 |
| 2025-08-13 | 39.40 | 39.64 | -1.28 | -3.13% | 39.00 | 40.14 | 924746 | 365464.50 | 17.45% | 95.00 |
| 2025-08-12 | 38.33 | 40.92 | 2.56 | 6.67% | 37.91 | 41.00 | 1002616 | 396565.03 | 18.92% | 41.00 |
| 2025-08-11 | 37.60 | 38.36 | 0.20 | 0.52% | 37.17 | 39.17 | 631537 | 242402.73 | 11.92% | 25.00 |
| 2025-08-08 | 37.69 | 38.16 | 0.41 | 1.09% | 37.40 | 39.33 | 734906 | 283033.00 | 13.87% | 87.00 |
| 2025-08-07 | 37.99 | 37.75 | -0.27 | -0.71% | 37.49 | 38.36 | 422287 | 159531.95 | 7.97% | 39.00 |
| 2025-08-06 | 37.82 | 38.02 | -0.17 | -0.45% | 37.64 | 38.83 | 512048 | 195963.25 | 9.67% | 9.10 |
| 2025-08-05 | 38.10 | 38.19 | 0.53 | 1.41% | 37.50 | 38.61 | 479908 | 182716.05 | 9.06% | 39.00 |
| 2025-08-04 | 37.51 | 37.66 | -0.28 | -0.74% | 37.13 | 37.74 | 386486 | 144788.42 | 7.30% | 49.00 |
| 2025-08-01 | 39.21 | 37.94 | -2.06 | -5.15% | 37.43 | 39.40 | 663167 | 253534.92 | 12.52% | 19.00 |
| 2025-07-31 | 40.05 | 40.00 | -0.88 | -2.15% | 40.00 | 41.55 | 499522 | 202529.92 | 9.43% | 33.00 |
| 2025-07-30 | 43.21 | 40.88 | -3.53 | -7.95% | 40.50 | 43.44 | 878382 | 367358.41 | 16.58% | 98.00 |
| 2025-07-29 | 42.50 | 44.41 | 1.44 | 3.35% | 41.19 | 44.76 | 1032281 | 443689.47 | 19.48% | 74.00 |
| 2025-07-28 | 40.51 | 42.97 | 2.50 | 6.18% | 40.51 | 43.17 | 901769 | 380238.44 | 17.02% | 70.00 |
| 2025-07-25 | 41.62 | 40.47 | -1.19 | -2.86% | 40.42 | 42.16 | 545777 | 223517.31 | 10.30% | 112.00 |
| 2025-07-24 | 40.60 | 41.66 | 0.92 | 2.26% | 40.03 | 41.88 | 654581 | 269708.69 | 12.36% | 95.00 |
| 2025-07-23 | 40.62 | 40.74 | -0.68 | -1.64% | 39.39 | 41.36 | 634138 | 256633.83 | 11.97% | 37.00 |
| 2025-07-22 | 40.52 | 41.42 | 0.37 | 0.90% | 40.52 | 41.65 | 669980 | 275785.94 | 12.65% | 117.00 |
| 2025-07-21 | 43.19 | 41.05 | -3.55 | -7.96% | 40.83 | 44.10 | 1128337 | 474711.25 | 21.30% | 162.00 |
| 2025-07-18 | 43.35 | 44.60 | 1.28 | 2.95% | 42.69 | 45.37 | 1001739 | 441433.69 | 18.91% | 83.00 |
| 2025-07-17 | 44.00 | 43.32 | 0.59 | 1.38% | 42.93 | 45.22 | 976643 | 430413.56 | 18.43% | 151.00 |
| 2025-07-16 | 42.89 | 42.73 | 0.18 | 0.42% | 41.30 | 42.96 | 674719 | 285495.72 | 12.74% | 193.00 |
| 2025-07-15 | 44.24 | 42.55 | -0.99 | -2.27% | 41.89 | 44.55 | 945628 | 407199.81 | 17.85% | 174.00 |
| 2025-07-14 | 44.16 | 43.54 | -1.55 | -3.44% | 42.51 | 45.54 | 881014 | 384267.69 | 16.63% | 165.00 |
| 2025-07-11 | 45.52 | 45.09 | 0.95 | 2.15% | 44.30 | 46.66 | 1240324 | 564120.06 | 23.41% | 4047.00 |
| 2025-07-10 | 48.09 | 44.14 | -4.08 | -8.46% | 43.13 | 52.00 | 1495090 | 719258.25 | 28.22% | 207.00 |
| 2025-07-09 | 48.99 | 48.22 | -0.98 | -1.99% | 47.30 | 49.24 | 788237 | 380986.00 | 14.88% | 497.00 |
| 2025-07-08 | 47.80 | 49.20 | 0.52 | 1.07% | 47.30 | 49.72 | 927755 | 450448.12 | 17.51% | 152.00 |
| 2025-07-07 | 47.00 | 48.68 | 1.47 | 3.11% | 46.51 | 49.86 | 1166095 | 562617.94 | 22.01% | 249.00 |
| 2025-07-04 | 45.30 | 47.21 | 2.84 | 6.40% | 43.19 | 47.94 | 1325578 | 610927.69 | 25.02% | 153.00 |
| 2025-07-03 | 44.18 | 44.37 | 0.27 | 0.61% | 43.41 | 44.95 | 905630 | 400353.41 | 17.09% | 85.00 |
| 2025-07-02 | 45.13 | 44.10 | -1.57 | -3.44% | 44.02 | 46.80 | 1016145 | 459851.22 | 19.18% | 76.00 |
| 2025-07-01 | 49.40 | 45.67 | -4.82 | -9.55% | 45.43 | 49.98 | 1326474 | 624481.56 | 25.04% | 224.00 |
| 2025-06-30 | 46.55 | 50.49 | 4.04 | 8.70% | 45.00 | 51.10 | 1484000 | 722432.06 | 28.01% | 77.00 |
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
