四方达（300179）历史行情

以下为四方达近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	37.480	35.780	37.510	33.980	-1.630	-4.357%	3,105.77万	10.98亿	8.268%
2026-10-08	38.810	37.410	39.480	37.000	-1.750	-4.469%	30.13万	0.00亿	0.000%
2026-10-07	42.100	39.160	42.280	38.980	-2.820	-6.717%	3,752.42万	15.10亿	9.989%
2026-10-06	42.100	39.160	42.280	38.980	-2.820	-6.717%	3,752.42万	15.10亿	9.989%
2026-10-05	42.100	39.160	42.280	38.980	-2.820	-6.717%	3,752.42万	15.10亿	9.989%
2026-10-02	42.100	39.160	42.280	38.980	-2.820	-6.717%	3,752.42万	15.10亿	9.989%
2026-10-01	42.100	39.160	42.280	38.980	-2.820	-6.717%	3,752.42万	15.10亿	9.989%
2026-09-30	42.100	39.160	42.280	38.980	-2.820	-6.717%	37.52万	0.00亿	0.000%
2026-09-29	42.900	41.980	42.900	40.530	-2.460	-5.536%	37.34万	0.00亿	0.000%
2026-09-28	45.000	44.440	45.300	41.610	0.150	0.339%	51.34万	0.00亿	0.000%
2026-09-27	43.300	44.290	45.480	42.830	0.470	1.073%	5,365.86万	23.84亿	14.284%
2026-09-24	43.300	44.290	45.480	42.830	0.470	1.073%	53.66万	0.00亿	0.000%
2026-09-23	42.980	43.820	45.190	41.880	1.660	3.937%	50.38万	0.00亿	0.000%
2026-09-22	45.200	42.160	45.320	41.850	-2.900	-6.436%	55.52万	0.00亿	0.000%
2026-09-21	45.550	45.060	46.990	44.200	-0.280	-0.618%	50.27万	0.00亿	0.000%
2026-09-18	44.610	45.340	45.500	43.550	0.750	1.682%	54.54万	0.00亿	0.000%
2026-09-17	43.590	44.590	45.700	42.510	1.140	2.624%	60.47万	0.00亿	0.000%
2026-09-16	41.980	43.450	44.360	41.850	1.670	3.997%	56.46万	0.00亿	0.000%
2026-09-15	43.010	41.780	43.100	41.700	-1.580	-3.644%	53.51万	0.00亿	0.000%
2026-09-14	39.610	43.360	44.570	38.500	2.930	7.247%	67.45万	0.00亿	0.000%
2026-09-11	38.400	40.430	40.940	38.400	0.440	1.100%	48.32万	0.00亿	0.000%
2026-09-10	41.000	39.990	42.500	39.690	-2.310	-5.461%	60.39万	0.00亿	0.000%
2026-09-09	40.010	42.300	42.800	38.730	2.890	7.333%	75.66万	0.00亿	0.000%
2026-09-08	38.990	39.410	40.800	37.690	0.820	2.125%	66.78万	0.00亿	0.000%
2026-09-07	36.180	38.590	38.910	34.800	1.900	5.179%	63.67万	0.00亿	0.000%
2026-09-04	38.420	36.690	39.800	36.100	-1.160	-3.065%	67.08万	0.00亿	0.000%
2026-09-03	35.990	37.850	38.600	35.540	2.570	7.285%	78.62万	0.00亿	0.000%
2026-09-02	35.010	35.280	37.600	34.770	-0.360	-1.010%	49.31万	0.00亿	0.000%
2026-09-01	37.630	35.640	37.650	35.010	-1.540	-4.142%	31.08万	0.00亿	0.000%
2026-08-31	35.500	37.180	37.270	35.320	0.900	2.481%	26.95万	0.00亿	0.000%
2026-08-28	37.640	36.280	38.000	36.210	-1.190	-3.176%	34.54万	0.00亿	0.000%
2026-08-27	34.730	37.470	37.590	34.730	2.800	8.076%	45.20万	0.00亿	0.000%
2026-08-26	35.650	34.670	35.800	33.500	-0.980	-2.749%	28.75万	0.00亿	0.000%
2026-08-25	34.170	35.650	36.250	33.100	0.990	2.856%	36.04万	0.00亿	0.000%
2026-08-24	35.890	34.660	36.040	33.530	-1.110	-3.103%	24.61万	0.00亿	0.000%
2026-08-21	34.400	35.770	36.250	33.880	0.990	2.846%	26.92万	0.00亿	0.000%
2026-08-20	36.140	34.780	36.220	34.330	-1.000	-2.795%	34.20万	0.00亿	0.000%
2026-08-19	37.120	35.780	37.930	35.390	-3.340	-8.538%	49.96万	0.00亿	0.000%
2026-08-18	40.800	39.120	40.980	38.030	-0.700	-1.758%	53.17万	0.00亿	0.000%
2026-08-17	38.040	39.820	40.330	37.520	2.830	7.651%	57.77万	0.00亿	0.000%
2026-08-14	36.380	36.990	37.370	35.700	1.030	2.864%	26.76万	0.00亿	0.000%
2026-08-13	37.060	35.960	37.680	35.880	-0.660	-1.802%	31.80万	0.00亿	0.000%
2026-08-12	36.000	36.620	37.100	35.630	0.890	2.491%	30.47万	0.00亿	0.000%
2026-08-11	35.990	35.730	36.630	34.860	-0.230	-0.640%	29.81万	0.00亿	0.000%
2026-08-10	36.940	35.960	37.170	34.880	-0.960	-2.600%	39.04万	0.00亿	0.000%
2026-08-07	35.190	36.920	37.490	34.730	1.920	5.486%	49.80万	0.00亿	0.000%
2026-08-06	33.300	35.000	35.710	32.770	1.270	3.765%	49.46万	0.00亿	0.000%
2026-08-05	30.970	33.730	34.200	30.490	3.170	10.373%	45.85万	0.00亿	0.000%
2026-08-04	29.050	30.560	30.860	28.700	1.940	6.778%	28.34万	0.00亿	0.000%
2026-08-03	29.570	28.620	29.790	28.400	-0.900	-3.049%	27.57万	0.00亿	0.000%
2026-07-31	31.230	29.520	32.170	29.500	0.200	0.682%	39.16万	0.00亿	0.000%
2026-07-30	32.120	29.320	32.330	28.580	-3.050	-9.422%	35.62万	0.00亿	0.000%
2026-07-29	32.990	32.370	33.550	30.700	-0.630	-1.909%	34.60万	0.00亿	0.000%
2026-07-28	35.690	33.000	35.910	32.600	-3.090	-8.562%	28.90万	0.00亿	0.000%
2026-07-27	35.050	36.090	36.130	33.610	1.360	3.916%	28.04万	0.00亿	0.000%
2026-07-24	35.510	34.730	36.250	34.300	-1.740	-4.771%	25.41万	0.00亿	0.000%
2026-07-23	36.640	36.470	38.520	35.800	0.550	1.531%	35.84万	0.00亿	0.000%
2026-07-22	36.110	35.920	37.990	35.480	-0.910	-2.471%	39.30万	0.00亿	0.000%
2026-07-21	33.010	36.830	36.860	28.840	4.080	12.458%	52.00万	0.00亿	0.000%
2026-07-20	38.080	32.750	38.720	31.700	-3.330	-9.229%	40.14万	0.00亿	0.000%
2026-07-17	39.700	36.080	40.000	35.640	-3.380	-8.566%	36.44万	0.00亿	0.000%
2026-07-16	41.370	39.460	43.100	39.000	-2.870	-6.780%	28.98万	0.00亿	0.000%
2026-07-15	46.010	42.330	47.360	42.120	-2.810	-6.225%	31.92万	0.00亿	0.000%
2026-07-14	43.230	45.140	46.450	42.790	2.440	5.714%	38.85万	0.00亿	0.000%
2026-07-13	47.050	42.700	48.050	42.460	-5.550	-11.503%	42.55万	0.00亿	0.000%
2026-07-10	50.000	48.250	52.750	48.230	-2.420	-4.776%	45.91万	0.00亿	0.000%
2026-07-09	49.920	50.670	51.680	47.380	0.160	0.317%	57.00万	0.00亿	0.000%
2026-07-08	55.350	50.510	58.000	50.490	-4.890	-8.827%	57.29万	0.00亿	0.000%
2026-07-07	56.390	55.400	59.980	54.890	-2.020	-3.518%	58.83万	0.00亿	0.000%
2026-07-06	55.310	57.420	60.620	54.420	2.770	5.069%	61.29万	0.00亿	0.000%
2026-07-03	56.980	54.650	57.300	52.400	-2.900	-5.039%	54.00万	0.00亿	0.000%
2026-07-02	50.900	57.550	61.400	49.970	3.020	5.538%	84.64万	0.00亿	0.000%
2026-07-01	61.000	54.530	61.400	54.180	-4.900	-8.245%	68.20万	0.00亿	0.000%
2026-06-30	53.960	59.430	59.790	52.180	5.470	10.137%	66.94万	0.00亿	0.000%
2026-06-29	57.100	53.960	57.500	52.360	-3.420	-5.960%	56.61万	0.00亿	0.000%
2026-06-26	60.000	57.380	61.370	56.680	-4.620	-7.452%	63.23万	0.00亿	0.000%
2026-06-25	58.410	62.000	66.000	55.600	2.400	4.027%	90.36万	0.00亿	0.000%
2026-06-24	55.000	59.600	60.330	53.530	2.610	4.580%	86.00万	0.00亿	0.000%
2026-06-23	60.010	56.990	61.350	56.020	-0.490	-0.852%	122.93万	0.00亿	0.000%
2026-06-22	56.540	57.480	57.480	53.210	9.580	20.000%	108.47万	0.00亿	0.000%
2026-06-18	46.750	47.900	51.780	46.460	2.520	5.553%	87.71万	0.00亿	0.000%
2026-06-17	43.000	45.380	46.770	42.610	1.240	2.809%	74.28万	0.00亿	0.000%
2026-06-16	43.010	44.140	45.140	42.120	1.230	2.866%	71.77万	0.00亿	0.000%
2026-06-15	40.340	42.910	43.380	38.700	3.200	8.058%	62.75万	0.00亿	0.000%
2026-06-12	41.990	39.710	44.310	39.460	-1.592	-3.855%	62.30万	0.00亿	0.000%
2026-06-11	41.732	41.302	43.152	40.412	-0.500	-1.196%	44.98万	0.00亿	0.000%
2026-06-10	43.702	41.802	44.592	41.142	-2.700	-6.067%	54.76万	0.00亿	0.000%
2026-06-09	46.492	44.502	46.652	43.302	-0.200	-0.447%	56.94万	0.00亿	0.000%
2026-06-08	44.582	44.702	46.662	43.502	-2.500	-5.296%	59.72万	0.00亿	0.000%
2026-06-05	51.202	47.202	53.912	46.612	-3.880	-7.596%	84.40万	0.00亿	0.000%
2026-06-04	49.202	51.082	51.582	48.412	0.080	0.157%	78.61万	0.00亿	0.000%
2026-06-03	45.222	51.002	52.012	45.222	3.590	7.572%	106.87万	0.00亿	0.000%
2026-06-02	43.702	47.412	48.852	41.902	2.860	6.419%	95.26万	0.00亿	0.000%
2026-06-01	45.612	44.552	48.372	43.862	-0.400	-0.890%	74.62万	0.00亿	0.000%
2026-05-29	48.592	44.952	49.652	44.602	2.120	4.950%	127.96万	0.00亿	0.000%
2026-05-28	35.762	42.832	42.832	35.062	7.190	20.173%	61.29万	0.00亿	0.000%
2026-05-27	36.752	35.642	37.372	35.262	-2.230	-5.888%	63.09万	0.00亿	0.000%
2026-05-26	36.032	37.872	39.092	36.032	0.960	2.601%	95.13万	0.00亿	0.000%
2026-05-25	33.022	36.912	37.602	31.312	4.790	14.912%	101.36万	0.00亿	0.000%
2026-05-22	27.702	32.122	32.122	27.692	5.400	20.208%	92.50万	0.00亿	0.000%
2026-05-21	30.082	26.722	30.132	26.622	-3.600	-11.873%	59.16万	0.00亿	0.000%
2026-05-20	29.302	30.322	30.422	28.782	0.910	3.094%	43.77万	0.00亿	0.000%
2026-05-19	29.532	29.412	29.842	28.222	-0.720	-2.389%	43.09万	0.00亿	0.000%
2026-05-18	28.282	30.132	30.252	28.172	1.800	6.353%	54.00万	0.00亿	0.000%
2026-05-15	29.042	28.332	30.032	27.732	-0.650	-2.243%	42.12万	0.00亿	0.000%
2026-05-14	29.512	28.982	29.972	28.232	-0.060	-0.207%	49.33万	0.00亿	0.000%
2026-05-13	26.692	29.042	29.202	26.232	2.040	7.555%	53.81万	0.00亿	0.000%
2026-05-12	27.762	27.002	27.972	25.862	-0.780	-2.808%	50.03万	0.00亿	0.000%
2026-05-11	30.782	27.782	31.502	27.752	-1.360	-4.667%	57.89万	0.00亿	0.000%
2026-05-08	28.502	29.142	29.882	27.842	-0.070	-0.240%	39.75万	0.00亿	0.000%
2026-05-07	28.002	29.212	29.982	27.202	1.440	5.185%	53.50万	0.00亿	0.000%
2026-05-06	29.202	27.772	29.952	26.062	-0.990	-3.442%	82.11万	0.00亿	0.000%
2026-04-30	29.122	28.762	29.552	28.202	0.110	0.384%	32.39万	0.00亿	0.000%
2026-04-29	28.102	28.652	29.082	27.502	0.360	1.272%	38.77万	0.00亿	0.000%
2026-04-28	29.292	28.292	30.302	28.112	-0.700	-2.414%	43.26万	0.00亿	0.000%
2026-04-27	28.982	28.992	30.192	28.602	1.110	3.981%	50.96万	0.00亿	0.000%
2026-04-24	27.602	27.882	28.332	26.522	0.230	0.832%	43.64万	0.00亿	0.000%
2026-04-23	27.582	27.652	28.552	26.952	-0.680	-2.400%	48.20万	0.00亿	0.000%
2026-04-22	27.442	28.332	29.572	27.002	1.060	3.887%	63.69万	0.00亿	0.000%
2026-04-21	25.702	27.272	27.992	25.702	1.080	4.123%	56.39万	0.00亿	0.000%
2026-04-20	24.852	26.192	26.682	24.702	1.140	4.551%	56.98万	0.00亿	0.000%
2026-04-17	24.032	25.052	25.302	23.682	0.860	3.555%	46.67万	0.00亿	0.000%
2026-04-16	22.742	24.192	24.352	22.742	1.170	5.082%	47.29万	0.00亿	0.000%
2026-04-15	24.212	23.022	24.372	22.952	-0.650	-2.746%	42.63万	0.00亿	0.000%
2026-04-14	23.972	23.672	24.642	22.762	-0.340	-1.416%	61.09万	0.00亿	0.000%
2026-04-13	23.362	24.012	24.582	23.342	0.000	0.000%	44.21万	0.00亿	0.000%
2026-04-10	24.702	24.062	25.132	23.732	0.000	0.000%	62.90万	0.00亿	0.000%
2026-04-09	23.002	24.092	24.602	22.712	0.000	0.000%	63.24万	0.00亿	0.000%
2026-04-08	22.302	23.512	23.562	22.202	0.000	0.000%	62.90万	0.00亿	0.000%
2026-04-07	20.932	21.972	22.702	20.552	0.000	0.000%	63.92万	0.00亿	0.000%
2026-04-03	20.782	21.392	21.862	20.212	0.000	0.000%	56.25万	0.00亿	0.000%
2026-04-02	20.002	20.662	21.282	19.612	0.000	0.000%	49.31万	0.00亿	0.000%
2026-04-01	20.952	20.292	21.152	20.062	0.000	0.000%	28.60万	0.00亿	0.000%