四方达(300179)股票行情 四方达股票行情 300179股票行情_爱股网
四方达(300179)股票行情
四方达(300179)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 14.16 | 13.85 | -0.26 | -1.84% | 13.62 | 14.56 | 823394 | 115271.82 | 21.92% | 15.00 |
| 2025-10-23 | 14.51 | 14.11 | -1.07 | -7.05% | 13.91 | 14.91 | 963585 | 137423.70 | 25.65% | 2.00 |
| 2025-10-22 | 15.30 | 15.18 | -0.43 | -2.75% | 14.77 | 16.30 | 1314698 | 203145.95 | 35.00% | 36.00 |
| 2025-10-21 | 15.12 | 15.61 | 1.56 | 11.10% | 14.61 | 16.32 | 1501606 | 234482.84 | 39.98% | 92.00 |
| 2025-10-20 | 12.10 | 14.05 | 2.34 | 19.98% | 11.90 | 14.05 | 893714 | 116226.83 | 23.79% | 8.00 |
| 2025-10-17 | 12.48 | 11.71 | -1.16 | -9.01% | 11.67 | 12.49 | 580642 | 69640.30 | 15.46% | 11.00 |
| 2025-10-16 | 12.17 | 12.87 | 0.37 | 2.96% | 12.03 | 13.15 | 805338 | 101863.05 | 21.44% | 4.00 |
| 2025-10-15 | 12.52 | 12.50 | -0.37 | -2.87% | 12.34 | 13.88 | 919599 | 118851.49 | 24.48% | 19.00 |
| 2025-10-14 | 11.75 | 12.87 | 1.35 | 11.72% | 11.54 | 13.49 | 1084361 | 134484.27 | 28.87% | 97.00 |
| 2025-10-13 | 11.00 | 11.52 | 0.06 | 0.52% | 10.94 | 11.82 | 881491 | 101166.62 | 23.47% | 10.00 |
| 2025-10-10 | 12.70 | 11.46 | 0.88 | 8.32% | 11.45 | 12.70 | 1131651 | 139125.59 | 30.13% | 10.00 |
| 2025-10-09 | 10.29 | 10.58 | 0.38 | 3.73% | 10.26 | 10.75 | 253064 | 26566.44 | 6.74% | 0.00 |
| 2025-09-30 | 10.24 | 10.20 | -0.01 | -0.10% | 10.13 | 10.33 | 144818 | 14795.88 | 3.86% | 0.00 |
| 2025-09-29 | 10.37 | 10.21 | -0.10 | -0.97% | 10.15 | 10.45 | 160100 | 16466.58 | 4.26% | 0.00 |
| 2025-09-26 | 10.65 | 10.31 | -0.33 | -3.10% | 10.30 | 10.65 | 206731 | 21548.25 | 5.50% | 11.00 |
| 2025-09-25 | 10.76 | 10.64 | -0.25 | -2.30% | 10.48 | 10.78 | 292064 | 31006.82 | 7.78% | 0.00 |
| 2025-09-24 | 10.37 | 10.89 | 0.42 | 4.01% | 10.30 | 10.97 | 442851 | 47907.51 | 11.79% | 9.00 |
| 2025-09-23 | 10.70 | 10.47 | -0.33 | -3.06% | 10.26 | 10.78 | 271013 | 28340.91 | 7.22% | 108.00 |
| 2025-09-22 | 10.22 | 10.80 | 0.68 | 6.72% | 10.07 | 10.84 | 398431 | 41719.47 | 10.61% | 0.00 |
| 2025-09-19 | 10.52 | 10.12 | -0.30 | -2.88% | 10.10 | 10.60 | 240297 | 24841.92 | 6.40% | 0.00 |
| 2025-09-18 | 10.63 | 10.42 | -0.29 | -2.71% | 10.30 | 10.75 | 357243 | 37542.96 | 9.51% | 30.00 |
| 2025-09-17 | 10.17 | 10.71 | 0.56 | 5.52% | 10.02 | 10.94 | 527454 | 55530.96 | 14.04% | 0.00 |
| 2025-09-16 | 9.91 | 10.15 | 0.23 | 2.32% | 9.79 | 10.16 | 184674 | 18459.52 | 4.92% | 0.00 |
| 2025-09-15 | 10.07 | 9.92 | -0.30 | -2.94% | 9.89 | 10.12 | 187750 | 18655.66 | 5.00% | 29.00 |
| 2025-09-12 | 9.90 | 10.22 | 0.34 | 3.44% | 9.89 | 10.56 | 373188 | 38537.97 | 9.94% | 0.00 |
| 2025-09-11 | 9.78 | 9.88 | 0.12 | 1.23% | 9.60 | 9.90 | 80320 | 7855.98 | 2.14% | 0.00 |
| 2025-09-10 | 9.85 | 9.76 | -0.08 | -0.81% | 9.71 | 9.88 | 66403 | 6491.00 | 1.77% | 0.00 |
| 2025-09-09 | 9.93 | 9.84 | -0.16 | -1.60% | 9.76 | 10.00 | 90745 | 8965.60 | 2.42% | 0.00 |
| 2025-09-08 | 9.72 | 10.00 | 0.25 | 2.56% | 9.70 | 10.06 | 140080 | 13929.49 | 3.73% | 0.00 |
| 2025-09-05 | 9.47 | 9.75 | 0.28 | 2.96% | 9.47 | 9.76 | 97541 | 9413.26 | 2.60% | 12.00 |
| 2025-09-04 | 9.53 | 9.47 | -0.11 | -1.15% | 9.36 | 9.71 | 95346 | 9121.33 | 2.54% | 0.00 |
| 2025-09-03 | 9.88 | 9.58 | -0.28 | -2.84% | 9.55 | 9.91 | 106811 | 10366.76 | 2.84% | 0.00 |
| 2025-09-02 | 9.95 | 9.86 | -0.09 | -0.90% | 9.69 | 9.99 | 126383 | 12425.31 | 3.36% | 0.00 |
| 2025-09-01 | 9.89 | 9.95 | 0.05 | 0.51% | 9.86 | 9.99 | 83736 | 8322.17 | 2.23% | 0.00 |
| 2025-08-29 | 10.00 | 9.90 | -0.12 | -1.20% | 9.86 | 10.05 | 100625 | 10005.47 | 2.68% | 0.00 |
| 2025-08-28 | 10.05 | 10.02 | 0.02 | 0.20% | 9.63 | 10.17 | 209419 | 20811.02 | 5.58% | 0.00 |
| 2025-08-27 | 10.49 | 10.00 | -0.52 | -4.94% | 10.00 | 10.54 | 266760 | 27509.79 | 7.10% | 0.00 |
| 2025-08-26 | 10.53 | 10.52 | -0.07 | -0.66% | 10.41 | 10.62 | 156128 | 16450.64 | 4.16% | 0.00 |
| 2025-08-25 | 10.50 | 10.59 | 0.11 | 1.05% | 10.47 | 10.69 | 221783 | 23418.38 | 5.90% | 0.00 |
| 2025-08-22 | 10.45 | 10.48 | 0.03 | 0.29% | 10.40 | 10.53 | 147690 | 15435.38 | 3.93% | 0.00 |
| 2025-08-21 | 10.60 | 10.45 | -0.17 | -1.60% | 10.39 | 10.65 | 228957 | 23996.38 | 6.10% | 0.00 |
| 2025-08-20 | 10.58 | 10.62 | 0.00 | 0.00% | 10.46 | 10.62 | 170713 | 17988.18 | 4.55% | 0.00 |
| 2025-08-19 | 10.90 | 10.62 | -0.39 | -3.54% | 10.45 | 10.94 | 380863 | 40325.43 | 10.14% | 82.00 |
| 2025-08-18 | 10.80 | 11.01 | 0.29 | 2.71% | 10.75 | 11.08 | 200095 | 21893.87 | 5.33% | 0.00 |
| 2025-08-15 | 10.56 | 10.72 | 0.15 | 1.42% | 10.55 | 10.73 | 118846 | 12680.38 | 3.16% | 69.00 |
| 2025-08-14 | 10.94 | 10.57 | -0.40 | -3.65% | 10.54 | 11.06 | 203210 | 21827.68 | 5.41% | 1.00 |
| 2025-08-13 | 10.85 | 10.97 | 0.10 | 0.92% | 10.84 | 11.09 | 193703 | 21293.79 | 5.16% | 0.00 |
| 2025-08-12 | 11.04 | 10.87 | -0.17 | -1.54% | 10.82 | 11.04 | 166898 | 18156.17 | 4.44% | 0.00 |
| 2025-08-11 | 10.60 | 11.04 | 0.43 | 4.05% | 10.60 | 11.19 | 336542 | 36879.44 | 8.96% | 53.00 |
| 2025-08-08 | 10.72 | 10.61 | -0.13 | -1.21% | 10.60 | 10.77 | 132309 | 14105.64 | 3.52% | 0.00 |
| 2025-08-07 | 10.75 | 10.74 | -0.06 | -0.56% | 10.68 | 10.87 | 175379 | 18866.78 | 4.67% | 0.00 |
| 2025-08-06 | 10.64 | 10.80 | 0.14 | 1.31% | 10.60 | 10.90 | 241149 | 26099.85 | 6.42% | 0.00 |
| 2025-08-05 | 10.47 | 10.66 | 0.20 | 1.91% | 10.46 | 10.74 | 184789 | 19612.25 | 4.92% | 0.00 |
| 2025-08-04 | 10.30 | 10.46 | 0.09 | 0.87% | 10.22 | 10.49 | 135462 | 14104.87 | 3.61% | 50.00 |
| 2025-08-01 | 10.31 | 10.37 | 0.04 | 0.39% | 10.29 | 10.43 | 96948 | 10051.37 | 2.58% | 0.00 |
| 2025-07-31 | 10.32 | 10.33 | -0.07 | -0.67% | 10.27 | 10.53 | 131661 | 13712.12 | 3.50% | 0.00 |
| 2025-07-30 | 10.51 | 10.40 | -0.14 | -1.33% | 10.27 | 10.51 | 133268 | 13849.27 | 3.55% | 0.00 |
| 2025-07-29 | 10.45 | 10.54 | 0.04 | 0.38% | 10.35 | 10.59 | 155579 | 16290.37 | 4.14% | 0.00 |
| 2025-07-28 | 10.46 | 10.50 | 0.00 | 0.00% | 10.44 | 10.55 | 127705 | 13404.41 | 3.40% | 0.00 |
| 2025-07-25 | 10.65 | 10.50 | -0.15 | -1.41% | 10.44 | 10.68 | 182612 | 19163.03 | 4.86% | 1.00 |
| 2025-07-24 | 10.72 | 10.65 | -0.08 | -0.75% | 10.60 | 10.83 | 249479 | 26645.57 | 6.64% | 0.00 |
| 2025-07-23 | 11.01 | 10.73 | -0.14 | -1.29% | 10.69 | 11.15 | 462410 | 50379.99 | 12.31% | 0.00 |
| 2025-07-22 | 10.99 | 10.87 | 0.38 | 3.62% | 10.67 | 11.29 | 733017 | 80143.66 | 19.51% | 410.00 |
| 2025-07-21 | 10.06 | 10.49 | 0.45 | 4.48% | 10.05 | 10.50 | 368390 | 38127.93 | 9.81% | 0.00 |
| 2025-07-18 | 10.09 | 10.04 | -0.04 | -0.40% | 9.97 | 10.12 | 100516 | 10079.97 | 2.68% | 0.00 |
| 2025-07-17 | 10.05 | 10.08 | 0.03 | 0.30% | 9.96 | 10.10 | 95756 | 9615.45 | 2.55% | 0.00 |
| 2025-07-16 | 9.93 | 10.05 | 0.11 | 1.11% | 9.90 | 10.11 | 95341 | 9577.12 | 2.54% | 60.00 |
| 2025-07-15 | 10.15 | 9.94 | -0.23 | -2.26% | 9.87 | 10.18 | 156853 | 15685.60 | 4.18% | 0.00 |
| 2025-07-14 | 10.20 | 10.17 | -0.02 | -0.20% | 10.10 | 10.29 | 130432 | 13269.36 | 3.47% | 0.00 |
| 2025-07-11 | 9.97 | 10.19 | 0.24 | 2.41% | 9.92 | 10.27 | 283552 | 28765.96 | 7.55% | 33.00 |
| 2025-07-10 | 10.01 | 9.95 | -0.03 | -0.30% | 9.89 | 10.04 | 89988 | 8946.92 | 2.40% | 0.00 |
| 2025-07-09 | 10.07 | 9.98 | -0.08 | -0.80% | 9.93 | 10.15 | 114134 | 11477.52 | 3.04% | 0.00 |
| 2025-07-08 | 9.95 | 10.06 | 0.11 | 1.11% | 9.91 | 10.06 | 110715 | 11094.43 | 2.95% | 0.00 |
| 2025-07-07 | 9.89 | 9.95 | 0.05 | 0.51% | 9.81 | 9.98 | 86228 | 8556.45 | 2.30% | 0.00 |
| 2025-07-04 | 10.13 | 9.90 | -0.27 | -2.65% | 9.87 | 10.15 | 180479 | 18007.18 | 4.80% | 0.00 |
| 2025-07-03 | 10.10 | 10.17 | -0.01 | -0.10% | 10.04 | 10.20 | 142813 | 14427.02 | 3.80% | 10.00 |
| 2025-07-02 | 10.11 | 10.18 | 0.03 | 0.30% | 10.07 | 10.39 | 210624 | 21478.24 | 5.61% | 0.00 |
| 2025-07-01 | 10.18 | 10.15 | -0.06 | -0.59% | 10.09 | 10.29 | 143682 | 14603.85 | 3.83% | 0.00 |
| 2025-06-30 | 10.12 | 10.21 | 0.19 | 1.90% | 10.03 | 10.21 | 166054 | 16820.58 | 4.42% | 0.00 |
| 2025-06-27 | 9.88 | 10.02 | 0.14 | 1.42% | 9.87 | 10.26 | 178532 | 17982.97 | 4.75% | 0.00 |
深证大盘股票行情在线 K线走势图
四方达(300179)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
