四方精创

300468
🏛️ 中国 →
38.08
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2024-12-31 17.20 17.30 16.18 16.30 26.0M
2024-12-30 16.99 17.33 16.72 17.26 22.5M
2024-12-27 16.83 17.36 16.80 17.14 23.2M
2024-12-26 17.15 17.29 16.89 16.98 23.3M
2024-12-25 17.51 17.59 16.60 17.12 31.7M
2024-12-24 17.80 17.89 17.11 17.61 29.6M
2024-12-23 19.21 19.28 17.58 17.64 52.3M
2024-12-20 20.02 20.21 19.10 19.41 57.4M
2024-12-19 20.50 21.11 19.80 20.01 62.6M
2024-12-18 21.10 22.35 20.30 21.86 78.3M
2024-12-17 21.31 22.63 20.81 21.42 81.3M
2024-12-16 20.20 21.99 19.43 21.60 83.6M
2024-12-13 20.28 21.03 19.85 20.38 74.8M
2024-12-12 19.17 20.60 19.06 20.60 76.2M
2024-12-11 19.23 19.43 18.97 19.14 24.4M
2024-12-10 19.93 19.96 19.18 19.20 36.8M
2024-12-09 19.50 19.55 18.87 19.07 26.7M
2024-12-06 19.50 19.93 19.16 19.46 37.1M
2024-12-05 19.12 19.75 19.05 19.60 34.1M
2024-12-04 19.37 19.60 18.89 19.05 31.3M
2024-12-03 19.70 19.97 19.00 19.55 44.7M
2024-12-02 19.55 19.96 19.37 19.80 48.4M
2024-11-29 19.51 20.80 19.28 20.00 65.0M
2024-11-28 19.50 20.28 18.95 19.01 47.1M
2024-11-27 18.16 18.99 17.67 18.96 33.6M
2024-11-26 18.71 19.33 18.50 18.56 30.9M
2024-11-25 19.08 19.38 18.18 18.80 39.7M
2024-11-22 20.45 21.08 19.18 19.27 45.2M
2024-11-21 20.14 21.16 19.88 20.44 44.4M
2024-11-20 20.00 20.59 19.87 20.24 36.2M
2024-11-19 19.10 20.21 18.69 20.19 39.5M
2024-11-18 22.11 22.11 18.70 19.09 62.5M
2024-11-15 21.80 23.38 21.66 22.50 68.3M
2024-11-14 22.00 23.55 21.50 22.30 68.3M
2024-11-13 22.00 22.33 21.12 22.11 52.2M
2024-11-12 23.34 24.59 22.51 22.83 80.9M
2024-11-11 22.00 22.95 21.76 22.55 57.1M
2024-11-08 23.00 23.68 22.00 22.10 81.2M
2024-11-07 21.06 22.96 20.80 22.51 89.2M
2024-11-06 20.63 23.76 20.34 21.80 106.2M
2024-11-05 19.25 20.87 19.25 20.69 66.0M
2024-11-04 18.44 19.43 18.44 19.19 46.1M
2024-11-01 22.58 22.74 18.42 18.54 98.9M
2024-10-31 22.00 23.51 21.36 23.02 105.8M
2024-10-30 21.75 22.00 20.65 21.88 70.5M
2024-10-29 22.10 23.16 21.81 22.24 80.2M
2024-10-28 21.29 22.48 21.02 22.30 77.7M
2024-10-25 22.21 22.50 21.40 21.60 70.7M
2024-10-24 21.81 22.12 21.20 21.90 67.9M
2024-10-23 22.80 24.88 21.84 22.53 104.2M
2024-10-22 27.04 27.19 23.58 23.76 152.2M
2024-10-21 25.62 29.64 24.50 28.60 181.6M
2024-10-18 23.10 26.60 22.52 24.70 162.7M
2024-10-17 23.20 24.82 21.26 23.86 158.5M
2024-10-16 22.70 23.87 21.60 22.86 151.2M
2024-10-15 21.21 26.70 21.20 24.95 225.5M
2024-10-14 24.78 24.78 20.88 22.32 238.5M
2024-10-11 17.50 20.65 17.50 20.65 111.3M
2024-10-10 16.33 18.84 13.02 17.21 134.7M
2024-10-09 15.13 19.00 14.88 16.15 141.6M
2024-10-08 16.15 16.15 15.00 16.15 98.8M
2024-09-30 12.12 13.46 11.70 13.46 95.3M
2024-09-27 10.78 11.46 10.73 11.22 69.6M
2024-09-26 10.50 10.68 10.27 10.62 67.7M
2024-09-25 9.76 11.35 9.66 10.76 83.8M
2024-09-24 9.05 9.68 9.00 9.67 50.0M
2024-09-23 8.99 9.17 8.87 9.02 18.9M
2024-09-20 8.95 9.13 8.86 8.95 19.4M
2024-09-19 8.74 9.05 8.68 8.95 21.6M
2024-09-18 8.55 8.75 8.39 8.63 19.0M
2024-09-13 9.11 9.16 8.79 8.80 23.6M
2024-09-12 8.98 9.28 8.98 9.16 30.2M
2024-09-11 8.98 9.05 8.84 8.90 15.5M
2024-09-10 8.88 9.09 8.63 9.07 25.9M
2024-09-09 8.81 9.03 8.69 8.87 25.9M
2024-09-06 9.22 9.52 8.92 8.96 46.0M
2024-09-05 9.11 9.56 9.01 9.16 55.5M
2024-09-04 8.82 9.00 8.79 8.84 21.9M
2024-09-03 9.05 9.17 8.75 8.96 28.6M
2024-09-02 8.93 9.17 8.79 8.80 31.1M
2024-08-30 8.52 9.23 8.48 8.94 41.6M
2024-08-29 8.36 8.61 8.32 8.53 25.5M
2024-08-28 8.30 8.46 8.18 8.30 23.8M
2024-08-27 8.84 9.00 8.37 8.42 40.5M
2024-08-26 8.96 9.24 8.75 8.88 40.7M
2024-08-23 8.88 9.43 8.83 9.13 55.6M
2024-08-22 9.50 9.98 8.89 8.92 70.8M
2024-08-21 9.22 10.32 9.18 9.74 93.9M
2024-08-20 9.99 10.38 9.40 9.55 117.9M
2024-08-19 8.60 9.50 8.60 9.50 37.1M
2024-08-16 7.93 8.02 7.91 7.92 6.8M
2024-08-15 7.78 7.95 7.72 7.95 6.7M
2024-08-14 7.83 7.86 7.75 7.77 3.8M
2024-08-13 7.71 7.82 7.68 7.82 4.1M
2024-08-12 7.90 7.92 7.70 7.73 7.6M
2024-08-09 7.94 8.08 7.81 7.95 10.6M
2024-08-08 7.87 7.92 7.67 7.87 7.4M
2024-08-07 7.92 8.03 7.89 7.90 6.1M
2024-08-06 7.91 8.01 7.84 7.95 7.5M
2024-08-05 8.16 8.26 7.84 7.84 14.5M
2024-08-02 8.44 8.50 8.19 8.22 10.5M
2024-08-01 8.51 8.61 8.44 8.48 10.6M
2024-07-31 8.22 8.57 8.19 8.57 16.5M
2024-07-30 8.06 8.35 8.03 8.26 11.1M
2024-07-29 8.11 8.31 8.08 8.18 12.2M
2024-07-26 7.90 8.07 7.85 8.02 9.4M
2024-07-25 8.07 8.20 7.93 7.96 12.9M
2024-07-24 8.04 8.13 7.81 7.82 11.6M
2024-07-23 8.25 8.31 8.08 8.10 10.3M
2024-07-22 8.26 8.37 8.22 8.30 10.0M
2024-07-19 8.10 8.24 8.10 8.19 10.0M
2024-07-18 8.31 8.40 7.94 8.18 18.9M
2024-07-17 8.67 8.73 8.47 8.48 13.1M
2024-07-16 8.60 8.86 8.54 8.76 24.8M
2024-07-15 8.29 8.75 8.02 8.69 25.1M
2024-07-12 8.45 8.53 8.29 8.31 11.2M
2024-07-11 8.42 8.50 8.31 8.47 15.0M
2024-07-10 8.18 8.27 8.09 8.19 10.6M
2024-07-09 8.12 8.26 7.85 8.24 17.3M
2024-07-08 8.59 8.66 8.09 8.13 20.9M
2024-07-05 8.45 8.88 8.25 8.74 19.1M
2024-07-04 8.76 8.93 8.44 8.49 17.2M
2024-07-03 9.16 9.19 8.72 8.78 26.7M
2024-07-02 8.83 9.49 8.82 9.31 42.1M
2024-07-01 8.68 8.86 8.57 8.86 16.6M
2024-06-28 8.70 8.86 8.62 8.66 20.1M
2024-06-27 9.05 9.12 8.65 8.81 25.9M
2024-06-26 8.79 9.19 8.72 9.18 35.4M
2024-06-25 8.58 8.96 8.53 8.96 32.0M
2024-06-24 8.42 8.90 8.25 8.79 28.2M
2024-06-21 8.52 8.74 8.39 8.61 15.9M
2024-06-20 8.70 8.87 8.53 8.55 18.8M
2024-06-19 8.88 9.13 8.82 8.83 24.6M
2024-06-18 8.80 8.93 8.76 8.88 20.5M
2024-06-17 8.75 9.08 8.70 8.84 27.0M
2024-06-14 8.46 8.99 8.41 8.89 41.0M
2024-06-13 8.60 8.70 8.46 8.49 21.3M
2024-06-12 8.25 8.77 8.25 8.59 31.8M
2024-06-11 7.72 8.90 7.69 8.38 34.5M
2024-06-07 7.69 7.77 7.53 7.66 6.2M
2024-06-06 7.92 7.99 7.48 7.55 12.3M
2024-06-05 7.98 8.07 7.91 7.91 6.5M
2024-06-04 8.28 8.31 7.92 8.07 12.9M
2024-06-03 8.49 8.56 8.18 8.29 14.5M
2024-05-31 8.08 8.73 8.08 8.57 24.3M
2024-05-30 8.11 8.19 8.01 8.06 9.5M
2024-05-29 8.13 8.55 8.11 8.28 14.8M
2024-05-28 8.20 8.22 8.09 8.15 8.2M
2024-05-27 8.15 8.27 8.00 8.21 7.2M
2024-05-24 8.36 8.38 8.12 8.13 6.4M
2024-05-23 8.51 8.53 8.32 8.33 8.1M
2024-05-22 8.55 8.62 8.50 8.56 6.9M
2024-05-21 8.69 8.69 8.53 8.57 6.5M
2024-05-20 8.68 8.75 8.56 8.65 10.1M
2024-05-17 8.57 8.73 8.48 8.68 12.7M
2024-05-16 8.45 8.67 8.40 8.59 13.2M
2024-05-15 8.47 8.47 8.31 8.33 7.3M
2024-05-14 8.44 8.54 8.39 8.47 7.1M
2024-05-13 8.53 8.56 8.35 8.40 11.4M
2024-05-10 8.77 8.90 8.57 8.76 13.8M
2024-05-09 8.68 8.78 8.66 8.74 8.7M
2024-05-08 8.92 8.92 8.66 8.68 12.3M
2024-05-07 8.93 9.07 8.85 8.96 11.6M
2024-05-06 9.12 9.15 8.89 8.96 12.2M
2024-04-30 8.96 9.03 8.86 8.98 14.6M
2024-04-29 8.58 9.04 8.58 9.01 21.1M
2024-04-26 8.40 8.67 8.32 8.58 14.7M
2024-04-25 8.46 8.55 8.30 8.37 15.5M
2024-04-24 8.48 8.89 8.40 8.67 24.3M
2024-04-23 7.99 8.49 7.95 8.22 18.8M
2024-04-22 7.83 8.01 7.68 7.90 7.1M
2024-04-19 7.92 8.04 7.82 7.88 8.0M
2024-04-18 8.02 8.25 7.85 8.03 11.2M
2024-04-17 7.80 8.02 7.74 8.00 12.9M
2024-04-16 8.03 8.04 7.44 7.60 14.6M
2024-04-15 8.45 8.48 7.87 8.03 13.0M
2024-04-12 8.44 8.58 8.38 8.39 8.3M
2024-04-11 8.31 8.58 8.26 8.44 8.2M
2024-04-10 8.68 8.68 8.28 8.39 8.8M
2024-04-09 8.66 8.70 8.55 8.66 7.2M
2024-04-08 8.91 8.94 8.54 8.56 10.2M
2024-04-03 9.12 9.12 8.83 8.88 7.9M
2024-04-02 9.21 9.25 9.00 9.10 10.0M
2024-04-01 9.20 9.34 9.14 9.26 9.5M
2024-03-29 9.10 9.14 8.88 9.13 9.8M
2024-03-28 8.90 9.19 8.86 9.08 12.0M
2024-03-27 9.45 9.45 8.83 8.84 21.1M
2024-03-26 9.30 9.93 9.22 9.54 26.2M
2024-03-25 9.50 9.63 9.21 9.21 13.9M
2024-03-22 9.68 9.68 9.34 9.54 18.6M
2024-03-21 9.68 9.86 9.64 9.78 18.3M
2024-03-20 9.52 9.75 9.46 9.69 18.2M
2024-03-19 9.48 9.85 9.43 9.56 24.4M
2024-03-18 9.35 9.52 9.30 9.50 16.2M
2024-03-15 9.21 9.35 9.16 9.33 11.0M
2024-03-14 9.40 9.47 9.15 9.30 16.0M
2024-03-13 9.40 9.61 9.38 9.44 18.6M
2024-03-12 9.39 9.74 9.16 9.45 26.3M
2024-03-11 9.12 9.35 9.05 9.33 13.0M
2024-03-08 9.29 9.38 9.11 9.25 12.8M
2024-03-07 9.53 9.59 9.10 9.11 21.7M
2024-03-06 9.57 9.70 9.44 9.55 29.2M
2024-03-05 9.20 10.08 9.03 9.78 49.2M
2024-03-04 9.35 9.53 9.05 9.29 37.7M
2024-03-01 8.94 10.50 8.78 9.57 52.1M
2024-02-29 8.70 9.18 8.70 8.92 27.2M
2024-02-28 9.15 9.27 8.33 8.35 25.7M
2024-02-27 8.72 9.32 8.67 9.20 21.9M
2024-02-26 8.90 8.93 8.64 8.74 21.5M
2024-02-23 8.38 9.02 8.33 8.99 23.2M
2024-02-22 8.01 8.35 7.96 8.33 15.1M
2024-02-21 7.85 8.25 7.83 8.00 13.8M
2024-02-20 7.92 8.00 7.79 7.95 12.1M
2024-02-19 7.80 8.10 7.77 7.98 19.9M
2024-02-08 7.00 7.60 6.91 7.56 23.9M
2024-02-07 7.00 7.18 6.67 6.80 17.1M
2024-02-06 6.55 7.18 6.30 6.95 19.3M
2024-02-05 7.40 7.45 6.50 6.67 21.7M
2024-02-02 7.99 8.16 7.10 7.47 16.9M
2024-02-01 8.00 8.21 7.80 7.91 9.9M
2024-01-31 8.68 8.69 7.97 8.04 13.7M
2024-01-30 9.00 9.02 8.60 8.67 7.1M
2024-01-29 9.31 9.37 8.95 8.95 7.5M
2024-01-26 9.29 9.49 9.22 9.26 9.1M
2024-01-25 8.97 9.33 8.90 9.29 11.9M
2024-01-24 8.90 9.01 8.59 8.97 12.0M
2024-01-23 8.66 8.94 8.60 8.83 9.9M
2024-01-22 9.32 9.37 8.58 8.66 12.7M
2024-01-19 9.58 9.59 9.30 9.30 8.5M
2024-01-18 9.57 9.66 9.28 9.58 13.3M
2024-01-17 9.93 10.02 9.58 9.59 10.8M
2024-01-16 9.91 9.97 9.72 9.93 10.0M
2024-01-15 9.97 10.01 9.78 9.91 8.4M
2024-01-12 10.27 10.33 10.02 10.03 7.9M
2024-01-11 9.95 10.39 9.90 10.32 11.3M
2024-01-10 10.10 10.10 9.83 9.88 7.8M
2024-01-09 10.28 10.32 10.02 10.14 8.6M
2024-01-08 10.40 10.40 10.22 10.23 6.4M
2024-01-05 10.72 10.72 10.35 10.40 7.9M
2024-01-04 10.65 10.74 10.48 10.69 7.5M
2024-01-03 10.69 10.69 10.43 10.65 9.3M
2024-01-02 10.85 10.95 10.66 10.70 8.8M