四方达 (300179) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-22	28.00	32.42	5.40	19.99%	27.99	32.42	925029	290201	24.73%
2026-05-21	30.38	27.02	-3.60	-11.76%	26.92	30.43	591608	171038	15.82%
2026-05-20	29.60	30.62	0.91	3.06%	29.08	30.72	437663	132458	11.70%
2026-05-19	29.83	29.71	-0.72	-2.37%	28.52	30.14	430923	125840	11.52%
2026-05-18	28.58	30.43	1.80	6.29%	28.47	30.55	539987	162274	14.44%
2026-05-15	29.34	28.63	-0.65	-2.22%	28.03	30.33	421184	123113	11.26%
2026-05-14	29.81	29.28	-0.06	-0.20%	28.53	30.27	493333	144605	13.19%
2026-05-13	26.99	29.34	2.04	7.47%	26.53	29.50	538111	154743	14.39%
2026-05-12	28.06	27.30	-0.78	-2.78%	26.16	28.27	500344	135665	13.38%
2026-05-11	31.08	28.08	-1.36	-4.62%	28.05	31.80	578897	167581	15.48%
2026-05-08	28.80	29.44	-0.07	-0.24%	28.14	30.18	397505	117417	10.63%
2026-05-07	28.30	29.51	1.44	5.13%	27.50	30.28	534984	154442	14.31%
2026-05-06	29.50	28.07	-0.99	-3.41%	26.36	30.25	821091	232528	21.96%
2026-04-30	29.42	29.06	0.11	0.38%	28.50	29.85	323926	94257	8.66%
2026-04-29	28.40	28.95	0.36	1.26%	27.80	29.38	387748	110971	10.37%
2026-04-28	29.59	28.59	-0.70	-2.39%	28.41	30.60	432591	126800	11.57%
2026-04-27	29.28	29.29	1.11	3.94%	28.90	30.49	509588	150712	13.63%
2026-04-24	27.90	28.18	0.23	0.82%	26.82	28.63	436427	121915	11.67%
2026-04-23	27.88	27.95	-0.68	-2.38%	27.25	28.85	481968	134926	12.89%
2026-04-22	27.74	28.63	1.06	3.84%	27.30	29.87	636850	181587	17.03%
2026-04-21	26.00	27.57	1.08	4.08%	26.00	28.29	563916	153889	15.08%
2026-04-20	25.15	26.49	1.14	4.50%	25.00	26.98	569804	148801	15.24%
2026-04-17	24.33	25.35	0.86	3.51%	23.98	25.60	466747	116349	12.48%
2026-04-16	23.04	24.49	1.17	5.02%	23.04	24.65	472925	113964	12.65%
2026-04-15	24.51	23.32	-0.65	-2.71%	23.25	24.67	426290	101386	11.40%
2026-04-14	24.27	23.97	-0.34	-1.40%	23.06	24.94	610880	146271	16.33%
2026-04-13	23.66	24.31	-0.05	-0.21%	23.64	24.88	442139	107631	11.82%
2026-04-10	25.00	24.36	-0.03	-0.12%	24.03	25.43	628984	155603	16.82%
2026-04-09	23.30	24.39	0.58	2.44%	23.01	24.90	632391	152150	16.91%
2026-04-08	22.60	23.81	1.54	6.92%	22.50	23.86	629002	145856	16.82%
2026-04-07	21.23	22.27	0.58	2.67%	20.85	23.00	639211	141473	17.09%
2026-04-03	21.08	21.69	0.73	3.48%	20.51	22.16	562500	119808	15.04%
2026-04-02	20.30	20.96	0.37	1.80%	19.91	21.58	493110	102570	13.19%
2026-04-01	21.25	20.59	0.16	0.78%	20.36	21.45	285992	59636	7.65%
2026-03-31	21.34	20.43	-0.76	-3.59%	20.34	21.36	229681	47698	6.14%
2026-03-30	20.90	21.19	0.02	0.09%	20.41	21.59	255404	53585	6.83%
2026-03-27	20.37	21.17	0.47	2.27%	20.08	21.55	227551	47546	6.08%
2026-03-26	21.39	20.70	-0.90	-4.17%	20.55	21.41	249631	52085	6.67%
2026-03-25	21.54	21.60	0.30	1.41%	21.45	22.84	415173	91316	11.10%
2026-03-24	21.00	21.30	0.82	4.00%	20.45	21.48	309263	64925	8.27%
2026-03-23	20.34	20.48	-0.23	-1.11%	19.90	21.75	403520	83971	10.79%
2026-03-20	21.70	20.71	-0.70	-3.27%	20.60	22.01	265598	56595	7.10%
2026-03-19	22.00	21.41	-1.15	-5.10%	21.23	22.00	310784	67069	8.31%
2026-03-18	22.47	22.56	0.27	1.21%	22.11	22.73	257607	57895	6.89%
2026-03-17	24.85	22.29	-2.79	-11.12%	22.20	24.90	515648	117855	13.79%
2026-03-16	24.78	25.08	0.28	1.13%	23.50	25.85	446062	109777	11.93%
2026-03-13	25.97	24.80	-1.08	-4.17%	24.75	26.19	383328	97073	10.25%
2026-03-12	26.84	25.88	-1.51	-5.51%	25.71	27.69	447003	118187	11.95%
2026-03-11	26.60	27.39	0.73	2.74%	26.60	28.80	650935	180714	17.41%
2026-03-10	25.15	26.66	1.86	7.50%	24.82	27.88	600524	159951	16.06%
2026-03-09	25.02	24.80	-1.20	-4.62%	23.60	25.37	483580	117972	12.93%
2026-03-06	26.34	26.00	-1.00	-3.70%	25.83	27.60	578743	153277	15.48%
2026-03-05	28.49	27.00	1.30	5.06%	26.60	29.50	943485	263304	25.23%
2026-03-04	25.14	25.70	0.98	3.96%	24.40	26.20	505208	128623	13.51%
2026-03-03	26.10	24.72	-1.77	-6.68%	24.39	26.50	623660	156968	16.68%
2026-03-02	26.82	26.49	-1.27	-4.57%	26.20	27.61	754792	202622	20.18%
2026-02-27	25.52	27.76	1.50	5.71%	25.00	28.84	983253	260841	26.29%
2026-02-26	24.73	26.26	1.39	5.59%	24.45	27.88	764574	200241	20.44%
2026-02-25	24.28	24.87	0.81	3.37%	23.83	26.28	932754	233918	24.94%
2026-02-24	20.35	24.06	4.01	20.00%	19.97	24.06	749914	168288	20.05%