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
2026-09-16	41.98	43.45	1.67	4.00%	41.85	44.36	564554	242718	15.03%
2026-09-15	43.01	41.78	-1.58	-3.64%	41.70	43.10	535068	226251	14.24%
2026-09-14	39.61	43.36	2.93	7.25%	38.50	44.57	674463	285137	17.95%
2026-09-11	38.40	40.43	0.44	1.10%	38.40	40.94	483231	193822	12.86%
2026-09-10	41.00	39.99	-2.31	-5.46%	39.69	42.50	603900	246045	16.08%
2026-09-09	40.01	42.30	2.89	7.33%	38.73	42.80	756576	311975	20.14%
2026-09-08	38.99	39.41	0.82	2.12%	37.69	40.80	667826	263346	17.78%
2026-09-07	36.18	38.59	1.90	5.18%	34.80	38.91	636665	239939	16.95%
2026-09-04	38.42	36.69	-1.16	-3.06%	36.10	39.80	670794	251193	17.86%
2026-09-03	35.99	37.85	2.57	7.28%	35.54	38.60	786158	293281	20.93%
2026-09-02	35.01	35.28	-0.36	-1.01%	34.77	37.60	493086	178074	13.13%
2026-09-01	37.63	35.64	-1.54	-4.14%	35.01	37.65	310830	111312	8.27%
2026-08-31	35.50	37.18	0.90	2.48%	35.32	37.27	269525	98657	7.17%
2026-08-28	37.64	36.28	-1.19	-3.18%	36.21	38.00	345416	128307	9.20%
2026-08-27	34.73	37.47	2.80	8.08%	34.73	37.59	452002	164247	12.03%
2026-08-26	35.65	34.67	-0.98	-2.75%	33.50	35.80	287455	99138	7.69%
2026-08-25	34.17	35.65	0.99	2.86%	33.10	36.25	360448	126861	9.64%
2026-08-24	35.89	34.66	-1.11	-3.10%	33.53	36.04	246144	84862	6.58%
2026-08-21	34.40	35.77	0.99	2.85%	33.88	36.25	269228	95339	7.20%
2026-08-20	36.14	34.78	-1.00	-2.79%	34.33	36.22	341958	120355	9.14%
2026-08-19	37.12	35.78	-3.34	-8.54%	35.39	37.93	499603	182896	13.36%
2026-08-18	40.80	39.12	-0.70	-1.76%	38.03	40.98	531679	207640	14.22%
2026-08-17	38.04	39.82	2.83	7.65%	37.52	40.33	577667	226777	15.45%
2026-08-14	36.38	36.99	1.03	2.86%	35.70	37.37	267597	98049	7.16%
2026-08-13	37.06	35.96	-0.66	-1.80%	35.88	37.68	317972	117507	8.50%
2026-08-12	36.00	36.62	0.89	2.49%	35.63	37.10	304679	111094	8.15%
2026-08-11	35.99	35.73	-0.23	-0.64%	34.86	36.63	298146	106856	7.97%
2026-08-10	36.94	35.96	-0.96	-2.60%	34.88	37.17	390402	139506	10.44%
2026-08-07	35.19	36.92	1.92	5.49%	34.73	37.49	497994	180290	13.32%
2026-08-06	33.30	35.00	1.27	3.77%	32.77	35.71	494570	170725	13.22%
2026-08-05	30.97	33.73	3.17	10.37%	30.49	34.20	458474	149914	12.26%
2026-08-04	29.05	30.56	1.94	6.78%	28.70	30.86	283360	85278	7.58%
2026-08-03	29.57	28.62	-0.90	-3.05%	28.40	29.79	275740	79668	7.37%
2026-07-31	31.23	29.52	0.20	0.68%	29.50	32.17	391593	121085	10.47%
2026-07-30	32.12	29.32	-3.05	-9.42%	28.58	32.33	356243	107009	9.53%
2026-07-29	32.99	32.37	-0.63	-1.91%	30.70	33.55	346016	110640	9.25%
2026-07-28	35.69	33.00	-3.09	-8.56%	32.60	35.91	289024	98904	7.73%
2026-07-27	35.05	36.09	1.36	3.92%	33.61	36.13	280354	98400	7.50%
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%