四方精创（300468）历史行情

以下为四方精创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	19.800	20.750	20.750	19.180	0.850	4.271%	25.18万	0.00亿	0.000%
2026-10-08	20.500	19.900	20.700	19.720	-0.610	-2.974%	16.88万	0.00亿	0.000%
2026-10-07	20.900	20.510	21.080	20.460	-0.210	-1.014%	1,400.09万	2.89亿	2.642%
2026-10-06	20.900	20.510	21.080	20.460	-0.210	-1.014%	1,400.09万	2.89亿	2.642%
2026-10-05	20.900	20.510	21.080	20.460	-0.210	-1.014%	1,400.09万	2.89亿	2.642%
2026-10-02	20.900	20.510	21.080	20.460	-0.210	-1.014%	1,400.09万	2.89亿	2.642%
2026-10-01	20.900	20.510	21.080	20.460	-0.210	-1.014%	1,400.09万	2.89亿	2.642%
2026-09-30	20.900	20.510	21.080	20.460	-0.210	-1.014%	14.00万	0.00亿	0.000%
2026-09-29	20.750	20.720	20.900	20.630	-0.030	-0.145%	11.44万	0.00亿	0.000%
2026-09-28	21.150	20.750	21.240	20.530	-0.470	-2.215%	14.65万	0.00亿	0.000%
2026-09-27	21.870	21.220	21.890	21.210	-0.710	-3.238%	2,097.16万	4.50亿	3.957%
2026-09-24	21.870	21.220	21.890	21.210	-0.710	-3.238%	20.97万	0.00亿	0.000%
2026-09-23	22.540	21.930	22.680	21.900	-0.830	-3.647%	28.60万	0.00亿	0.000%
2026-09-22	23.000	22.760	23.460	22.680	-0.200	-0.871%	43.86万	0.00亿	0.000%
2026-09-21	22.580	22.960	23.000	22.050	0.970	4.411%	55.78万	0.00亿	0.000%
2026-09-18	22.250	21.990	22.250	21.720	-0.090	-0.408%	27.58万	0.00亿	0.000%
2026-09-17	21.980	22.080	22.280	21.800	-0.100	-0.451%	17.87万	0.00亿	0.000%
2026-09-16	21.660	22.180	22.370	21.470	0.150	0.681%	26.88万	0.00亿	0.000%
2026-09-15	22.880	22.030	23.050	21.890	-0.620	-2.737%	31.36万	0.00亿	0.000%
2026-09-14	22.910	22.650	23.290	22.420	-0.370	-1.607%	30.73万	0.00亿	0.000%
2026-09-11	23.510	23.020	23.790	22.750	-1.080	-4.481%	43.17万	0.00亿	0.000%
2026-09-10	24.480	24.100	24.620	23.940	-0.540	-2.192%	37.31万	0.00亿	0.000%
2026-09-09	24.830	24.640	25.180	24.280	-0.660	-2.609%	57.52万	0.00亿	0.000%
2026-09-08	25.010	25.300	26.380	25.010	-0.360	-1.403%	79.19万	0.00亿	0.000%
2026-09-07	26.040	25.660	26.790	25.350	-1.840	-6.691%	117.70万	0.00亿	0.000%
2026-09-04	26.000	27.500	28.800	25.620	3.500	14.583%	146.09万	0.00亿	0.000%
2026-09-03	24.300	24.000	24.980	23.970	-0.430	-1.760%	47.50万	0.00亿	0.000%
2026-09-02	23.990	24.430	25.610	23.610	-0.110	-0.448%	65.55万	0.00亿	0.000%
2026-09-01	23.010	24.540	24.820	23.010	1.560	6.789%	63.12万	0.00亿	0.000%
2026-08-31	22.920	22.980	23.480	22.710	-0.590	-2.503%	32.36万	0.00亿	0.000%
2026-08-28	23.860	23.570	24.200	23.560	-0.160	-0.674%	42.08万	0.00亿	0.000%
2026-08-27	23.270	23.730	23.880	23.010	0.430	1.845%	53.02万	0.00亿	0.000%
2026-08-26	23.100	23.300	24.090	22.800	-0.720	-2.998%	55.44万	0.00亿	0.000%
2026-08-25	22.700	24.020	24.290	22.360	1.030	4.480%	73.12万	0.00亿	0.000%
2026-08-24	21.720	22.990	23.630	21.720	0.780	3.512%	64.96万	0.00亿	0.000%
2026-08-21	21.910	22.210	23.220	21.410	1.110	5.261%	62.32万	0.00亿	0.000%
2026-08-20	20.400	21.100	21.770	20.400	1.210	6.083%	40.48万	0.00亿	0.000%
2026-08-19	20.610	19.890	20.750	19.810	-1.030	-4.924%	17.72万	0.00亿	0.000%
2026-08-18	20.960	20.920	21.030	20.540	-0.250	-1.181%	18.73万	0.00亿	0.000%
2026-08-17	21.220	21.170	21.270	20.700	-0.070	-0.330%	15.43万	0.00亿	0.000%
2026-08-14	21.500	21.240	21.880	20.950	-0.280	-1.301%	19.10万	0.00亿	0.000%
2026-08-13	22.000	21.520	22.220	21.520	-0.360	-1.645%	21.40万	0.00亿	0.000%
2026-08-12	21.760	21.880	22.080	21.570	0.090	0.413%	17.94万	0.00亿	0.000%
2026-08-11	21.870	21.790	22.050	21.460	-0.030	-0.137%	19.06万	0.00亿	0.000%
2026-08-10	22.200	21.820	22.290	21.760	-0.290	-1.312%	25.33万	0.00亿	0.000%
2026-08-07	23.220	22.110	23.300	21.680	-1.600	-6.748%	54.40万	0.00亿	0.000%
2026-08-06	22.080	23.710	24.390	22.080	1.430	6.418%	66.50万	0.00亿	0.000%
2026-08-05	21.960	22.280	22.910	21.890	0.120	0.542%	26.81万	0.00亿	0.000%
2026-08-04	22.100	22.160	22.470	22.000	0.050	0.226%	24.93万	0.00亿	0.000%
2026-08-03	22.230	22.110	22.350	21.710	-0.160	-0.718%	24.13万	0.00亿	0.000%
2026-07-31	21.500	22.270	22.770	21.480	0.220	0.998%	44.64万	0.00亿	0.000%
2026-07-30	20.810	22.050	22.520	20.720	1.240	5.959%	47.41万	0.00亿	0.000%
2026-07-29	20.080	20.810	20.910	20.050	0.620	3.071%	27.20万	0.00亿	0.000%
2026-07-28	19.520	20.190	20.330	19.490	0.430	2.176%	24.28万	0.00亿	0.000%
2026-07-27	18.800	19.760	19.770	18.710	0.790	4.164%	17.54万	0.00亿	0.000%
2026-07-24	19.640	18.970	19.780	18.920	-0.850	-4.289%	16.23万	0.00亿	0.000%
2026-07-23	19.650	19.820	19.850	19.370	-0.020	-0.101%	19.60万	0.00亿	0.000%
2026-07-22	19.650	19.840	20.300	19.620	-0.620	-3.030%	32.84万	0.00亿	0.000%
2026-07-21	18.900	20.460	21.270	18.830	1.530	8.082%	47.46万	0.00亿	0.000%
2026-07-20	18.610	18.930	19.600	18.470	0.450	2.435%	27.33万	0.00亿	0.000%
2026-07-17	19.770	18.480	19.960	18.380	-1.060	-5.425%	26.21万	0.00亿	0.000%
2026-07-16	19.230	19.540	19.760	19.020	0.220	1.139%	14.45万	0.00亿	0.000%
2026-07-15	19.060	19.320	19.660	18.930	0.310	1.631%	13.53万	0.00亿	0.000%
2026-07-14	19.010	19.010	19.290	18.450	-0.160	-0.835%	14.60万	0.00亿	0.000%
2026-07-13	20.070	19.170	20.260	19.070	-0.900	-4.484%	17.62万	0.00亿	0.000%
2026-07-10	19.760	20.070	20.630	19.360	0.270	1.364%	21.43万	0.00亿	0.000%
2026-07-09	19.570	19.800	19.910	19.040	0.000	0.000%	18.23万	0.00亿	0.000%
2026-07-08	19.800	19.800	20.060	19.450	0.130	0.661%	16.64万	0.00亿	0.000%
2026-07-07	20.350	19.670	20.420	19.540	-0.680	-3.342%	14.66万	0.00亿	0.000%
2026-07-06	20.900	20.350	21.240	20.330	-0.400	-1.928%	16.11万	0.00亿	0.000%
2026-07-03	20.840	20.750	21.210	20.560	-0.090	-0.432%	15.70万	0.00亿	0.000%
2026-07-02	21.690	20.840	22.220	20.810	-0.850	-3.919%	22.04万	0.00亿	0.000%
2026-07-01	21.000	21.690	22.100	20.650	0.680	3.237%	25.74万	0.00亿	0.000%
2026-06-30	20.900	21.010	21.220	20.590	0.110	0.526%	14.19万	0.00亿	0.000%
2026-06-29	21.460	20.900	21.540	20.720	-0.570	-2.655%	18.48万	0.00亿	0.000%
2026-06-26	22.730	21.470	22.800	21.410	-1.430	-6.245%	21.56万	0.00亿	0.000%
2026-06-25	23.430	22.900	23.690	22.740	-0.560	-2.387%	19.83万	0.00亿	0.000%
2026-06-24	24.500	23.460	24.630	22.990	-1.320	-5.327%	29.84万	0.00亿	0.000%
2026-06-23	24.280	24.780	25.280	24.150	0.140	0.568%	39.29万	0.00亿	0.000%
2026-06-22	22.940	24.640	24.790	22.650	1.410	6.070%	43.73万	0.00亿	0.000%
2026-06-18	23.430	23.230	23.950	23.190	-0.690	-2.885%	27.44万	0.00亿	0.000%
2026-06-17	24.090	23.920	25.260	23.580	-0.170	-0.706%	43.35万	0.00亿	0.000%
2026-06-16	24.750	24.090	24.870	23.880	-0.760	-3.058%	29.62万	0.00亿	0.000%
2026-06-15	23.510	24.850	24.870	23.270	1.830	7.950%	38.29万	0.00亿	0.000%
2026-06-12	22.320	23.020	23.340	22.230	0.910	4.116%	27.15万	0.00亿	0.000%
2026-06-11	22.400	22.110	22.470	21.650	-0.390	-1.733%	17.16万	0.00亿	0.000%
2026-06-10	22.220	22.500	23.180	22.080	0.070	0.312%	21.03万	0.00亿	0.000%
2026-06-09	22.520	22.430	22.690	22.050	0.050	0.223%	14.04万	0.00亿	0.000%
2026-06-08	22.400	22.380	23.360	21.940	-0.860	-3.701%	18.49万	0.00亿	0.000%
2026-06-05	23.490	23.240	23.680	23.100	-0.390	-1.650%	17.91万	0.00亿	0.000%
2026-06-04	23.500	23.630	24.120	23.310	0.130	0.553%	17.12万	0.00亿	0.000%
2026-06-03	23.670	23.500	23.940	23.280	-0.280	-1.177%	15.07万	0.00亿	0.000%
2026-06-02	24.530	23.780	24.640	23.410	-0.700	-2.859%	16.02万	0.00亿	0.000%
2026-06-01	24.100	24.480	25.050	24.030	0.540	2.256%	19.94万	0.00亿	0.000%
2026-05-29	25.090	23.940	25.140	23.820	-1.070	-4.278%	18.70万	0.00亿	0.000%
2026-05-28	24.850	25.010	25.160	24.300	0.100	0.401%	17.44万	0.00亿	0.000%
2026-05-27	26.120	24.910	26.310	24.800	-1.340	-5.105%	21.34万	0.00亿	0.000%
2026-05-26	25.970	26.250	26.390	25.670	0.090	0.344%	16.15万	0.00亿	0.000%
2026-05-25	26.550	26.160	26.820	25.800	-0.240	-0.909%	16.03万	0.00亿	0.000%
2026-05-22	26.450	26.400	26.710	26.060	-0.070	-0.264%	15.70万	0.00亿	0.000%
2026-05-21	27.250	26.470	27.840	26.430	-0.770	-2.827%	22.16万	0.00亿	0.000%
2026-05-20	27.390	27.240	27.650	26.800	-0.230	-0.837%	17.89万	0.00亿	0.000%
2026-05-19	27.560	27.470	27.600	27.100	-0.120	-0.435%	14.74万	0.00亿	0.000%
2026-05-18	27.520	27.590	27.870	27.150	-0.050	-0.181%	13.77万	0.00亿	0.000%
2026-05-15	27.920	27.640	28.410	27.500	-0.120	-0.432%	18.53万	0.00亿	0.000%
2026-05-14	29.180	27.760	29.200	27.740	-1.150	-3.978%	21.43万	0.00亿	0.000%
2026-05-13	29.000	28.910	29.220	28.700	-0.050	-0.173%	17.94万	0.00亿	0.000%
2026-05-12	29.570	28.960	29.590	28.810	-0.380	-1.295%	17.98万	0.00亿	0.000%
2026-05-11	29.310	29.340	29.640	29.120	-0.010	-0.034%	20.40万	0.00亿	0.000%
2026-05-08	29.320	29.350	29.760	29.250	-0.200	-0.677%	17.23万	0.00亿	0.000%
2026-05-07	29.280	29.550	29.560	28.940	0.310	1.060%	22.22万	0.00亿	0.000%
2026-05-06	28.720	29.240	29.510	28.710	0.830	2.922%	25.96万	0.00亿	0.000%
2026-04-30	28.340	28.410	28.660	28.090	0.070	0.247%	15.76万	0.00亿	0.000%
2026-04-29	27.350	28.340	28.500	27.340	0.500	1.796%	15.77万	0.00亿	0.000%
2026-04-28	28.940	27.840	28.950	27.720	-1.190	-4.099%	21.53万	0.00亿	0.000%
2026-04-27	28.890	29.030	29.240	28.440	0.090	0.311%	16.57万	0.00亿	0.000%
2026-04-24	29.640	28.940	29.790	28.890	-0.670	-2.263%	17.60万	0.00亿	0.000%
2026-04-23	30.400	29.610	30.640	29.550	-0.980	-3.204%	22.73万	0.00亿	0.000%
2026-04-22	30.150	30.590	30.590	29.990	0.210	0.691%	18.49万	0.00亿	0.000%
2026-04-21	31.220	30.380	31.220	30.280	-0.900	-2.877%	24.20万	0.00亿	0.000%
2026-04-20	30.950	31.280	31.490	30.940	-0.240	-0.761%	25.53万	0.00亿	0.000%
2026-04-17	31.380	31.520	32.160	31.240	-0.020	-0.063%	34.14万	0.00亿	0.000%
2026-04-16	31.890	31.540	32.020	31.280	0.020	0.063%	24.61万	0.00亿	0.000%
2026-04-15	32.440	31.520	32.700	31.310	-1.040	-3.194%	36.87万	0.00亿	0.000%
2026-04-14	32.930	32.560	33.100	32.130	-0.240	-0.732%	37.08万	0.00亿	0.000%
2026-04-13	31.940	32.800	33.340	31.840	0.000	0.000%	54.00万	0.00亿	0.000%
2026-04-10	30.420	33.760	35.390	30.200	0.000	0.000%	85.81万	0.00亿	0.000%
2026-04-09	30.510	30.040	30.730	29.880	0.000	0.000%	26.75万	0.00亿	0.000%
2026-04-08	28.950	31.020	31.050	28.950	0.000	0.000%	47.31万	0.00亿	0.000%
2026-04-07	28.560	29.820	30.790	28.550	0.000	0.000%	43.06万	0.00亿	0.000%
2026-04-03	30.440	28.540	31.040	28.540	0.000	0.000%	33.64万	0.00亿	0.000%
2026-04-02	29.640	28.370	29.720	28.260	0.000	0.000%	28.48万	0.00亿	0.000%
2026-04-01	30.460	29.940	30.640	29.560	0.000	0.000%	25.69万	0.00亿	0.000%