四方精创 (300468) - 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
2026-05-06	28.78	29.30	0.83	2.92%	28.77	29.57	259647	75986	4.90%
2026-04-30	28.40	28.47	0.07	0.25%	28.15	28.72	157592	44793	2.97%
2026-04-29	27.41	28.40	0.50	1.79%	27.40	28.56	157730	44596	2.98%
2026-04-28	29.00	27.90	-1.19	-4.09%	27.78	29.01	215277	60972	4.06%
2026-04-27	28.95	29.09	0.09	0.31%	28.50	29.30	165692	48052	3.13%
2026-04-24	29.70	29.00	-0.67	-2.26%	28.95	29.85	176033	51418	3.32%
2026-04-23	30.46	29.67	-0.98	-3.20%	29.61	30.70	227273	67996	4.29%
2026-04-22	30.21	30.65	0.21	0.69%	30.05	30.65	184888	56257	3.49%
2026-04-21	31.28	30.44	-0.90	-2.87%	30.34	31.28	242035	73973	4.57%
2026-04-20	31.01	31.34	-0.24	-0.76%	31.00	31.55	255310	79934	4.82%
2026-04-17	31.44	31.58	-0.02	-0.06%	31.30	32.22	341353	108307	6.44%
2026-04-16	31.95	31.60	0.02	0.06%	31.34	32.08	246062	77839	4.64%
2026-04-15	32.50	31.58	-1.04	-3.19%	31.37	32.76	368650	118075	6.96%
2026-04-14	32.99	32.62	-0.24	-0.73%	32.19	33.16	370823	120925	7.00%
2026-04-13	32.00	32.86	-0.96	-2.84%	31.90	33.40	539961	177289	10.19%
2026-04-10	30.48	33.82	3.72	12.36%	30.26	35.45	858100	283800	16.20%
2026-04-09	30.57	30.10	-0.98	-3.15%	29.94	30.79	267489	80957	5.05%
2026-04-08	29.01	31.08	1.20	4.02%	29.01	31.11	473136	143179	8.93%
2026-04-07	28.62	29.88	1.28	4.48%	28.61	30.85	430619	129142	8.13%
2026-04-03	30.50	28.60	0.17	0.60%	28.60	31.10	336361	99733	6.35%
2026-04-02	29.70	28.43	-1.57	-5.23%	28.32	29.78	284802	82315	5.38%
2026-04-01	30.52	30.00	-0.05	-0.17%	29.62	30.70	256935	77203	4.85%
2026-03-31	31.50	30.05	-1.39	-4.42%	30.04	31.54	282017	86697	5.32%
2026-03-30	31.37	31.44	-0.68	-2.12%	30.53	31.77	235077	73272	4.44%
2026-03-27	30.29	32.12	1.13	3.65%	30.01	32.69	323199	102684	6.10%
2026-03-26	33.08	30.99	-2.08	-6.29%	30.97	33.10	350754	111413	6.62%
2026-03-25	32.61	33.07	-0.44	-1.31%	32.61	33.62	327946	108708	6.19%
2026-03-24	34.48	33.51	-0.63	-1.85%	32.60	34.73	320167	107161	6.04%
2026-03-23	34.00	34.14	-1.68	-4.69%	33.78	35.48	327588	112683	6.18%
2026-03-20	36.77	35.82	-1.32	-3.55%	35.50	36.78	423249	152560	7.99%
2026-03-19	35.70	37.14	0.57	1.56%	35.41	37.70	554109	204864	10.46%
2026-03-18	35.80	36.57	0.34	0.94%	35.01	36.66	419507	150992	7.92%
2026-03-17	36.50	36.23	-1.51	-4.00%	35.58	37.10	619892	224773	11.70%
2026-03-16	38.82	37.74	1.81	5.04%	37.32	39.87	787686	302172	14.87%
2026-03-13	37.48	35.93	-2.42	-6.31%	35.80	37.56	637033	230849	12.02%
2026-03-12	36.60	38.35	2.12	5.85%	36.52	38.98	927142	352027	17.50%
2026-03-11	35.88	36.23	0.32	0.89%	35.86	37.10	517555	189151	9.77%
2026-03-10	35.48	35.91	0.43	1.21%	34.96	36.10	415109	147494	7.84%
2026-03-09	35.65	35.48	-1.58	-4.26%	34.21	36.00	566753	197802	10.70%
2026-03-06	35.49	37.06	1.57	4.42%	35.22	37.37	598862	219209	11.30%
2026-03-05	37.08	35.49	-0.41	-1.14%	35.04	37.57	556989	202437	10.51%
2026-03-04	34.86	35.90	0.59	1.67%	34.86	36.60	400960	144556	7.57%
2026-03-03	36.01	35.31	0.01	0.03%	35.18	37.20	576770	209104	10.89%
2026-03-02	35.01	35.30	-1.24	-3.39%	33.95	35.86	492801	171769	9.30%
2026-02-27	36.19	36.54	0.79	2.21%	36.01	37.51	507417	186651	9.58%
2026-02-26	37.70	35.75	-0.44	-1.22%	35.58	38.26	590166	216651	11.14%
2026-02-25	34.16	36.19	2.07	6.07%	34.16	36.88	632819	227007	11.94%
2026-02-24	34.00	34.12	0.64	1.91%	33.71	34.77	262181	89730	4.95%
2026-02-13	33.41	33.48	-0.02	-0.06%	33.30	34.16	174291	58892	3.29%
2026-02-12	33.44	33.50	-0.42	-1.24%	32.88	33.90	225635	75213	4.26%
2026-02-11	33.78	33.92	0.04	0.12%	33.38	34.60	319091	108341	6.02%
2026-02-10	34.40	33.88	-0.65	-1.88%	33.81	34.66	229079	78275	4.32%
2026-02-09	35.50	34.53	0.40	1.17%	34.40	35.96	377837	132352	7.13%
2026-02-06	33.00	34.13	0.51	1.52%	32.96	34.91	370984	126464	7.00%
2026-02-05	32.87	33.62	0.22	0.66%	32.68	33.77	221148	73889	4.17%
2026-02-04	32.05	33.40	0.95	2.93%	31.95	34.24	384069	128522	7.25%
2026-02-03	32.31	32.45	0.75	2.37%	31.96	32.50	179844	58012	3.39%
2026-02-02	32.07	31.70	-0.26	-0.81%	31.60	32.55	149439	47975	2.82%
2026-01-30	32.39	31.96	-0.53	-1.63%	31.69	32.40	162678	52021	3.07%
2026-01-29	32.18	32.49	-0.04	-0.12%	31.81	33.15	201722	65872	3.81%
2026-01-28	32.93	32.53	-0.49	-1.48%	32.37	33.30	176584	57781	3.33%
2026-01-27	33.04	33.02	-0.19	-0.57%	32.30	33.45	183122	59927	3.46%
2026-01-26	34.60	33.21	-1.39	-4.02%	32.99	34.60	283312	95003	5.35%