四方达(300179)股票信息
| 股票代码 | 300179 |
| 股票名称 | 四方达 |
| 最新价/元 | 8.88 |
| 涨跌额/元 | 0.80 |
| 涨跌幅/% | 9.90 |
| 买入/元 | 8.88 |
| 卖出/元 | 8.89 |
| 昨收/元 | 8.08 |
| 今开/元 | 9.60 |
| 最高/元 | 9.62 |
| 最低/元 | 8.26 |
| 成交量/手 | 289558.14 |
| 成交额/万 | 25678.01 |
| 股净值/元 | 31.37 |
| 市净率 | 3.72 |
| 总市值/万 | 431487.04 |
| 流通值/万 | 333930.03 |
| 换手率/% | 7.70 |
| 入市日期 | 2011-02-15 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:54 |
四方达(300179)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 9.60 | 8.88 | 0.80 | 9.90 | 289558.14 | 25678.01 | 7.70 |
| 2024-09-30 | 7.44 | 8.08 | 0.88 | 12.22 | 217122.22 | 16985.15 | 5.77 |
| 2024-09-27 | 6.93 | 7.20 | 0.36 | 5.26 | 78369.00 | 5585.44 | 2.08 |
| 2024-09-26 | 6.66 | 6.84 | 0.16 | 2.40 | 35061.62 | 2374.00 | 0.93 |
| 2024-09-25 | 6.74 | 6.68 | 0.02 | 0.30 | 45133.40 | 3050.48 | 1.20 |
| 2024-09-24 | 6.54 | 6.66 | 0.19 | 2.94 | 34948.00 | 2313.68 | 0.93 |
| 2024-09-23 | 6.50 | 6.47 | 0.01 | 0.16 | 8576.00 | 554.79 | 0.23 |
| 2024-09-20 | 6.59 | 6.46 | -0.07 | -1.07 | 14168.00 | 916.00 | 0.38 |
| 2024-09-19 | 6.39 | 6.53 | 0.20 | 3.16 | 22608.00 | 1464.34 | 0.60 |
| 2024-09-18 | 6.42 | 6.33 | -0.06 | -0.94 | 24699.00 | 1561.45 | 0.66 |
| 2024-09-13 | 6.57 | 6.39 | -0.18 | -2.74 | 21702.00 | 1406.60 | 0.58 |
| 2024-09-12 | 6.63 | 6.57 | -0.02 | -0.30 | 14476.00 | 956.99 | 0.38 |
| 2024-09-11 | 6.61 | 6.59 | -0.01 | -0.15 | 16342.73 | 1076.04 | 0.43 |
| 2024-09-10 | 6.53 | 6.60 | 0.07 | 1.07 | 16133.44 | 1057.73 | 0.43 |
| 2024-09-09 | 6.44 | 6.53 | 0.02 | 0.31 | 13196.00 | 859.42 | 0.35 |
| 2024-09-06 | 6.65 | 6.51 | -0.14 | -2.11 | 23016.00 | 1513.49 | 0.61 |
| 2024-09-05 | 6.59 | 6.65 | 0.05 | 0.76 | 16292.00 | 1080.13 | 0.43 |
| 2024-09-04 | 6.63 | 6.60 | -0.06 | -0.90 | 17125.00 | 1133.00 | 0.46 |
| 2024-09-03 | 6.63 | 6.66 | 0.04 | 0.60 | 22692.00 | 1505.72 | 0.60 |
| 2024-09-02 | 6.72 | 6.62 | -0.10 | -1.49 | 22603.00 | 1512.64 | 0.60 |
| 2024-08-30 | 6.64 | 6.72 | 0.06 | 0.90 | 48843.00 | 3291.88 | 1.30 |
| 2024-08-29 | 6.55 | 6.66 | 0.10 | 1.52 | 26882.00 | 1779.94 | 0.71 |
| 2024-08-28 | 6.44 | 6.56 | 0.10 | 1.55 | 25674.06 | 1689.46 | 0.68 |
| 2024-08-27 | 6.50 | 6.46 | -0.07 | -1.07 | 19276.00 | 1247.49 | 0.51 |
| 2024-08-26 | 6.48 | 6.53 | 0.08 | 1.24 | 21304.00 | 1389.23 | 0.57 |
| 2024-08-23 | 6.40 | 6.45 | 0.02 | 0.31 | 25637.19 | 1643.44 | 0.68 |
| 2024-08-22 | 6.56 | 6.43 | -0.14 | -2.13 | 41379.70 | 2682.97 | 1.10 |
| 2024-08-21 | 6.55 | 6.57 | -0.08 | -1.20 | 42398.70 | 2795.27 | 1.13 |
| 2024-08-20 | 6.93 | 6.65 | -0.30 | -4.32 | 84236.70 | 5720.47 | 2.24 |
| 2024-08-19 | 6.88 | 6.95 | -0.14 | -1.98 | 128849.88 | 8910.05 | 3.43 |
| 2024-08-16 | 7.13 | 7.09 | 0.45 | 6.78 | 202882.80 | 14872.93 | 5.40 |
| 2024-08-15 | 6.58 | 6.64 | 0.06 | 0.91 | 20518.00 | 1357.91 | 0.55 |
| 2024-08-14 | 6.65 | 6.58 | -0.05 | -0.75 | 16214.00 | 1072.57 | 0.43 |
| 2024-08-13 | 6.63 | 6.63 | 0.03 | 0.46 | 15226.00 | 1002.02 | 0.40 |
| 2024-08-12 | 6.58 | 6.60 | -0.02 | -0.30 | 13413.00 | 887.00 | 0.36 |
| 2024-08-09 | 6.73 | 6.62 | -0.04 | -0.60 | 14885.00 | 992.59 | 0.40 |
| 2024-08-08 | 6.64 | 6.66 | -0.03 | -0.45 | 15916.25 | 1058.64 | 0.42 |
| 2024-08-07 | 6.73 | 6.69 | -0.03 | -0.45 | 15996.35 | 1071.54 | 0.43 |
| 2024-08-06 | 6.56 | 6.72 | 0.18 | 2.75 | 27520.49 | 1834.96 | 0.73 |
| 2024-08-05 | 6.63 | 6.54 | -0.19 | -2.82 | 32454.61 | 2155.74 | 0.86 |
| 2024-08-02 | 6.86 | 6.73 | -0.19 | -2.75 | 30532.90 | 2087.25 | 0.81 |
| 2024-08-01 | 6.99 | 6.92 | -0.05 | -0.72 | 41199.00 | 2864.10 | 1.10 |
| 2024-07-31 | 6.63 | 6.97 | 0.29 | 4.34 | 49021.36 | 3361.86 | 1.30 |
| 2024-07-30 | 6.75 | 6.68 | -0.22 | -3.19 | 53211.90 | 3528.94 | 1.42 |
| 2024-07-29 | 6.90 | 6.90 | -0.02 | -0.29 | 14759.00 | 1020.86 | 0.39 |
| 2024-07-26 | 6.75 | 6.92 | 0.18 | 2.67 | 24216.00 | 1660.40 | 0.64 |
| 2024-07-25 | 6.69 | 6.74 | 0.08 | 1.20 | 17507.00 | 1178.94 | 0.47 |
| 2024-07-24 | 6.81 | 6.66 | -0.08 | -1.19 | 18014.00 | 1202.27 | 0.48 |
| 2024-07-23 | 6.93 | 6.74 | -0.18 | -2.60 | 19151.00 | 1307.07 | 0.51 |
| 2024-07-22 | 6.86 | 6.92 | 0.06 | 0.88 | 17336.00 | 1195.17 | 0.46 |
| 2024-07-19 | 6.73 | 6.86 | 0.01 | 0.15 | 23536.37 | 1623.32 | 0.63 |
| 2024-07-18 | 6.74 | 6.85 | 0.03 | 0.44 | 23367.38 | 1578.22 | 0.62 |
| 2024-07-17 | 6.80 | 6.82 | -0.03 | -0.44 | 17780.38 | 1214.74 | 0.47 |
| 2024-07-16 | 6.90 | 6.85 | -0.03 | -0.44 | 21991.00 | 1502.02 | 0.58 |
| 2024-07-15 | 7.09 | 6.88 | -0.24 | -3.37 | 44328.41 | 3059.57 | 1.18 |
| 2024-07-12 | 7.28 | 7.12 | -0.17 | -2.33 | 41370.06 | 2971.14 | 1.10 |
| 2024-07-11 | 7.20 | 7.29 | 0.16 | 2.24 | 44222.06 | 3213.88 | 1.18 |
| 2024-07-10 | 7.24 | 7.13 | -0.17 | -2.33 | 43134.41 | 3099.18 | 1.15 |
| 2024-07-09 | 7.33 | 7.30 | -0.12 | -1.62 | 83302.91 | 6037.34 | 2.22 |
| 2024-07-08 | 7.30 | 7.42 | 0.02 | 0.27 | 88632.79 | 6521.79 | 2.36 |
| 2024-07-05 | 7.12 | 7.40 | 0.18 | 2.49 | 110299.60 | 8088.46 | 2.93 |
| 2024-07-04 | 6.93 | 7.22 | 0.29 | 4.19 | 81812.50 | 5804.95 | 2.18 |
| 2024-07-03 | 6.90 | 6.93 | -0.05 | -0.72 | 27631.00 | 1922.65 | 0.73 |
| 2024-07-02 | 7.00 | 6.98 | -0.09 | -1.27 | 49238.02 | 3431.92 | 1.31 |
| 2024-07-01 | 6.67 | 7.07 | 0.46 | 6.96 | 87425.75 | 6201.99 | 2.33 |
| 2024-06-28 | 6.58 | 6.61 | 0.06 | 0.92 | 23334.00 | 1550.68 | 0.62 |
| 2024-06-27 | 6.73 | 6.55 | -0.16 | -2.39 | 22180.50 | 1472.89 | 0.59 |
| 2024-06-26 | 6.59 | 6.71 | 0.13 | 1.98 | 22064.00 | 1467.28 | 0.59 |
| 2024-06-25 | 6.48 | 6.58 | 0.11 | 1.70 | 29309.84 | 1933.02 | 0.78 |
| 2024-06-24 | 6.79 | 6.47 | -0.35 | -5.13 | 33518.00 | 2199.85 | 0.89 |
| 2024-06-21 | 6.87 | 6.82 | -0.08 | -1.16 | 20987.00 | 1439.21 | 0.56 |
| 2024-06-20 | 7.07 | 6.90 | -0.20 | -2.82 | 27539.00 | 1922.59 | 0.73 |
| 2024-06-19 | 7.23 | 7.10 | -0.12 | -1.66 | 24033.00 | 1716.49 | 0.64 |
| 2024-06-18 | 7.17 | 7.22 | 0.03 | 0.42 | 17179.00 | 1242.43 | 0.46 |
| 2024-06-17 | 7.20 | 7.19 | -0.08 | -1.10 | 15681.00 | 1132.49 | 0.42 |
| 2024-06-14 | 7.25 | 7.27 | -0.01 | -0.14 | 22154.42 | 1609.49 | 0.59 |
| 2024-06-13 | 7.30 | 7.28 | -0.03 | -0.41 | 21821.00 | 1592.58 | 0.58 |
| 2024-06-12 | 7.16 | 7.31 | 0.14 | 1.95 | 26948.42 | 1964.80 | 0.72 |
| 2024-06-11 | 7.17 | 7.17 | -0.01 | -0.14 | 22189.00 | 1572.14 | 0.59 |
| 2024-06-07 | 7.00 | 7.18 | 0.20 | 2.87 | 37927.88 | 2702.55 | 1.01 |
| 2024-06-06 | 7.26 | 6.98 | -0.27 | -3.72 | 48058.03 | 3381.57 | 1.28 |
| 2024-06-05 | 7.30 | 7.25 | -0.07 | -0.96 | 26782.02 | 1959.32 | 0.71 |
| 2024-06-04 | 7.36 | 7.32 | -0.17 | -2.27 | 43302.81 | 3154.65 | 1.15 |
| 2024-06-03 | 7.84 | 7.49 | -0.30 | -3.85 | 56193.00 | 4269.64 | 1.49 |
| 2024-05-31 | 7.78 | 7.79 | 0.15 | 1.96 | 33515.02 | 2599.55 | 0.89 |
| 2024-05-30 | 7.67 | 7.64 | -0.10 | -1.29 | 33956.54 | 2604.64 | 0.90 |
| 2024-05-29 | 7.77 | 7.74 | -0.04 | -0.51 | 43124.52 | 3360.91 | 1.15 |
| 2024-05-28 | 7.64 | 7.78 | 0.14 | 1.83 | 48851.00 | 3784.85 | 1.30 |
| 2024-05-27 | 7.73 | 7.64 | -0.06 | -0.78 | 37477.00 | 2834.57 | 1.00 |
| 2024-05-24 | 7.82 | 7.70 | -0.14 | -1.79 | 43847.00 | 3393.94 | 1.17 |
| 2024-05-23 | 7.88 | 7.84 | -0.07 | -0.89 | 45046.00 | 3554.02 | 1.20 |
| 2024-05-22 | 7.83 | 7.91 | 0.08 | 1.02 | 44556.00 | 3505.33 | 1.18 |
| 2024-05-21 | 8.00 | 7.83 | -0.18 | -2.25 | 57398.00 | 4517.64 | 1.53 |
| 2024-05-20 | 7.90 | 8.01 | 0.21 | 2.69 | 87333.20 | 6994.18 | 2.32 |
| 2024-05-17 | 7.84 | 8.00 | 0.16 | 2.04 | 47842.88 | 3800.80 | 1.27 |
| 2024-05-16 | 7.79 | 7.84 | 0.05 | 0.64 | 33962.00 | 2668.70 | 0.90 |
| 2024-05-15 | 7.81 | 7.79 | -0.03 | -0.38 | 23237.88 | 1814.03 | 0.62 |
| 2024-05-14 | 7.77 | 7.82 | 0.05 | 0.64 | 28961.67 | 2265.19 | 0.77 |
| 2024-05-13 | 7.91 | 7.77 | -0.14 | -1.77 | 44105.00 | 3452.54 | 1.17 |
| 2024-05-10 | 8.17 | 7.91 | -0.26 | -3.18 | 70588.00 | 5655.23 | 1.88 |
日K线
周K线
月K线
