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
2026-07-24	35.51	34.73	-1.74	-4.77%	34.30	36.25	254060	89371	6.79%
2026-07-23	36.64	36.47	0.55	1.53%	35.80	38.52	358357	132448	9.58%
2026-07-22	36.11	35.92	-0.91	-2.47%	35.48	37.99	393035	144504	10.51%
2026-07-21	33.01	36.83	4.08	12.46%	28.84	36.86	519959	172875	13.90%
2026-07-20	38.08	32.75	-3.33	-9.23%	31.70	38.72	401377	139745	10.73%
2026-07-17	39.70	36.08	-3.38	-8.57%	35.64	40.00	364400	136865	9.74%
2026-07-16	41.37	39.46	-2.87	-6.78%	39.00	43.10	289785	119004	7.75%
2026-07-15	46.01	42.33	-2.81	-6.23%	42.12	47.36	319209	139744	8.54%
2026-07-14	43.23	45.14	2.44	5.71%	42.79	46.45	388529	172537	10.39%
2026-07-13	47.05	42.70	-5.55	-11.50%	42.46	48.05	425523	189596	11.38%
2026-07-10	50.00	48.25	-2.42	-4.78%	48.23	52.75	459111	230954	12.28%
2026-07-09	49.92	50.67	0.16	0.32%	47.38	51.68	569983	282471	15.24%
2026-07-08	55.35	50.51	-4.89	-8.83%	50.49	58.00	572932	304710	15.32%
2026-07-07	56.39	55.40	-2.02	-3.52%	54.89	59.98	588297	338715	15.73%
2026-07-06	55.31	57.42	2.77	5.07%	54.42	60.62	612921	355003	16.39%
2026-07-03	56.98	54.65	-2.90	-5.04%	52.40	57.30	539987	295896	14.44%
2026-07-02	50.90	57.55	3.02	5.54%	49.97	61.40	846404	484792	22.63%
2026-07-01	61.00	54.53	-4.90	-8.24%	54.18	61.40	682012	390195	18.24%
2026-06-30	53.96	59.43	5.47	10.14%	52.18	59.79	669378	381219	17.90%
2026-06-29	57.10	53.96	-3.42	-5.96%	52.36	57.50	566130	308723	15.14%
2026-06-26	60.00	57.38	-4.62	-7.45%	56.68	61.37	632348	370373	16.91%
2026-06-25	58.41	62.00	2.40	4.03%	55.60	66.00	903613	529621	24.16%
2026-06-24	55.00	59.60	2.61	4.58%	53.53	60.33	859954	490385	22.99%
2026-06-23	60.01	56.99	-0.49	-0.85%	56.02	61.35	1229256	724061	32.87%
2026-06-22	56.54	57.48	9.58	20.00%	53.21	57.48	1084672	614304	29.00%
2026-06-18	46.75	47.90	2.52	5.55%	46.46	51.78	877090	426520	23.45%
2026-06-17	43.00	45.38	1.24	2.81%	42.61	46.77	742811	336570	19.86%
2026-06-16	43.01	44.14	1.23	2.87%	42.12	45.14	717674	316373	19.19%
2026-06-15	40.34	42.91	3.20	8.06%	38.70	43.38	627519	258489	16.78%
2026-06-12	41.99	39.71	-1.59	-3.85%	39.46	44.31	623030	260298	16.66%
2026-06-11	42.03	41.60	-0.50	-1.19%	40.71	43.45	449759	188091	12.03%
2026-06-10	44.00	42.10	-2.70	-6.03%	41.44	44.89	547555	232803	14.64%
2026-06-09	46.79	44.80	-0.20	-0.44%	43.60	46.95	569449	255162	15.23%
2026-06-08	44.88	45.00	-2.50	-5.26%	43.80	46.96	597227	271424	15.97%
2026-06-05	51.50	47.50	-3.88	-7.55%	46.91	54.21	843986	421072	22.57%
2026-06-04	49.50	51.38	0.08	0.16%	48.71	51.88	786081	394105	21.02%
2026-06-03	45.52	51.30	3.59	7.52%	45.52	52.31	1068713	535874	28.58%
2026-06-02	44.00	47.71	2.86	6.38%	42.20	49.15	952600	444821	25.47%
2026-06-01	45.91	44.85	-0.40	-0.88%	44.16	48.67	746159	342209	19.95%
2026-05-29	48.89	45.25	2.12	4.92%	44.90	49.95	1279557	602808	34.21%
2026-05-28	36.06	43.13	7.19	20.01%	35.36	43.13	612873	246448	16.39%
2026-05-27	37.05	35.94	-2.23	-5.84%	35.56	37.67	630906	227784	16.87%
2026-05-26	36.33	38.17	0.96	2.58%	36.33	39.39	951323	360551	25.44%
2026-05-25	33.32	37.21	4.79	14.77%	31.61	37.90	1013551	349160	27.10%
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%