四方精创(300468)股票信息
| 股票代码 | 300468 |
| 股票名称 | 四方精创 |
| 最新价/元 | 16.15 |
| 涨跌额/元 | 2.69 |
| 涨跌幅/% | 19.99 |
| 买入/元 | 16.15 |
| 卖出/元 | 0.00 |
| 昨收/元 | 13.46 |
| 今开/元 | 16.15 |
| 最高/元 | 16.15 |
| 最低/元 | 15.00 |
| 成交量/手 | 987980.87 |
| 成交额/万 | 158020.51 |
| 股净值/元 | 179.44 |
| 市净率 | 5.32 |
| 总市值/万 | 856998.58 |
| 流通值/万 | 854094.79 |
| 换手率/% | 18.68 |
| 入市日期 | 2015-05-27 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-09 06:15:50 |
四方精创(300468)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 | 16.15 | 16.15 | 2.69 | 19.99 | 987980.87 | 158020.51 | 18.68 |
| 2024-09-30 | 12.12 | 13.46 | 2.24 | 19.96 | 953173.08 | 121739.52 | 18.02 |
| 2024-09-27 | 10.78 | 11.22 | 0.60 | 5.65 | 696365.30 | 76885.26 | 13.17 |
| 2024-09-26 | 10.50 | 10.62 | -0.14 | -1.30 | 676998.20 | 70794.66 | 12.80 |
| 2024-09-25 | 9.76 | 10.76 | 1.09 | 11.27 | 838072.51 | 87528.02 | 15.85 |
| 2024-09-24 | 9.05 | 9.67 | 0.65 | 7.21 | 500204.07 | 47089.49 | 9.46 |
| 2024-09-23 | 8.99 | 9.02 | 0.07 | 0.78 | 188730.00 | 17092.86 | 3.57 |
| 2024-09-20 | 8.95 | 8.95 | 0.00 | 0.00 | 194001.47 | 17442.11 | 3.67 |
| 2024-09-19 | 8.74 | 8.95 | 0.32 | 3.71 | 216230.83 | 19245.30 | 4.09 |
| 2024-09-18 | 8.55 | 8.63 | -0.17 | -1.93 | 190194.26 | 16279.06 | 3.60 |
| 2024-09-13 | 9.11 | 8.80 | -0.36 | -3.93 | 236040.84 | 21065.94 | 4.46 |
| 2024-09-12 | 8.98 | 9.16 | 0.26 | 2.92 | 302413.85 | 27676.59 | 5.72 |
| 2024-09-11 | 8.98 | 8.90 | -0.17 | -1.87 | 155376.36 | 13851.63 | 2.94 |
| 2024-09-10 | 8.88 | 9.07 | 0.20 | 2.26 | 259494.65 | 23003.40 | 4.91 |
| 2024-09-09 | 8.81 | 8.87 | -0.09 | -1.00 | 259115.33 | 22996.44 | 4.90 |
| 2024-09-06 | 9.22 | 8.96 | -0.20 | -2.18 | 459533.34 | 42488.22 | 8.69 |
| 2024-09-05 | 9.11 | 9.16 | 0.32 | 3.62 | 555415.38 | 51556.13 | 10.50 |
| 2024-09-04 | 8.82 | 8.84 | -0.12 | -1.34 | 219049.29 | 19443.42 | 4.14 |
| 2024-09-03 | 9.05 | 8.96 | 0.16 | 1.82 | 285957.50 | 25536.62 | 5.41 |
| 2024-09-02 | 8.93 | 8.80 | -0.14 | -1.57 | 311305.91 | 27859.53 | 5.89 |
| 2024-08-30 | 8.52 | 8.94 | 0.41 | 4.81 | 415839.35 | 37207.51 | 7.86 |
| 2024-08-29 | 8.36 | 8.53 | 0.23 | 2.77 | 254752.49 | 21589.53 | 4.82 |
| 2024-08-28 | 8.30 | 8.30 | -0.12 | -1.43 | 238304.73 | 19832.93 | 4.50 |
| 2024-08-27 | 8.84 | 8.42 | -0.46 | -5.18 | 404707.89 | 34962.78 | 7.65 |
| 2024-08-26 | 8.96 | 8.88 | -0.25 | -2.74 | 407190.03 | 36153.36 | 7.70 |
| 2024-08-23 | 8.88 | 9.13 | 0.21 | 2.35 | 556239.86 | 50767.08 | 10.51 |
| 2024-08-22 | 9.50 | 8.92 | -0.82 | -8.42 | 707574.44 | 65810.23 | 13.37 |
| 2024-08-21 | 9.22 | 9.74 | 0.19 | 1.99 | 938598.61 | 92533.98 | 17.74 |
| 2024-08-20 | 9.99 | 9.55 | 0.05 | 0.53 | 1178910.17 | 117566.03 | 22.28 |
| 2024-08-19 | 8.60 | 9.50 | 1.58 | 19.95 | 370735.33 | 34679.91 | 7.01 |
| 2024-08-16 | 7.93 | 7.92 | -0.03 | -0.38 | 67760.01 | 5392.31 | 1.28 |
| 2024-08-15 | 7.78 | 7.95 | 0.18 | 2.32 | 67467.46 | 5321.61 | 1.28 |
| 2024-08-14 | 7.83 | 7.77 | -0.05 | -0.64 | 38110.75 | 2971.07 | 0.72 |
| 2024-08-13 | 7.71 | 7.82 | 0.09 | 1.16 | 41035.97 | 3183.09 | 0.78 |
| 2024-08-12 | 7.90 | 7.73 | -0.22 | -2.77 | 75582.06 | 5885.89 | 1.43 |
| 2024-08-09 | 7.94 | 7.95 | 0.08 | 1.02 | 105700.47 | 8414.78 | 2.00 |
| 2024-08-08 | 7.87 | 7.87 | -0.03 | -0.38 | 74145.44 | 5786.52 | 1.40 |
| 2024-08-07 | 7.92 | 7.90 | -0.05 | -0.63 | 60732.61 | 4831.84 | 1.15 |
| 2024-08-06 | 7.91 | 7.95 | 0.11 | 1.40 | 75298.82 | 5949.83 | 1.42 |
| 2024-08-05 | 8.16 | 7.84 | -0.38 | -4.62 | 145451.30 | 11678.80 | 2.75 |
| 2024-08-02 | 8.44 | 8.22 | -0.26 | -3.07 | 105110.74 | 8774.27 | 1.99 |
| 2024-08-01 | 8.51 | 8.48 | -0.09 | -1.05 | 106472.75 | 9053.51 | 2.01 |
| 2024-07-31 | 8.22 | 8.57 | 0.31 | 3.75 | 164967.44 | 13923.91 | 3.12 |
| 2024-07-30 | 8.06 | 8.26 | 0.08 | 0.98 | 111038.54 | 9128.66 | 2.10 |
| 2024-07-29 | 8.11 | 8.18 | 0.16 | 2.00 | 122363.01 | 10026.85 | 2.31 |
| 2024-07-26 | 7.90 | 8.02 | 0.06 | 0.75 | 94159.46 | 7519.31 | 1.78 |
| 2024-07-25 | 8.07 | 7.96 | 0.14 | 1.79 | 129014.99 | 10370.92 | 2.44 |
| 2024-07-24 | 8.04 | 7.82 | -0.28 | -3.46 | 116098.84 | 9201.26 | 2.19 |
| 2024-07-23 | 8.25 | 8.10 | -0.20 | -2.41 | 102679.94 | 8433.82 | 1.94 |
| 2024-07-22 | 8.26 | 8.30 | 0.11 | 1.34 | 100266.34 | 8323.80 | 1.90 |
| 2024-07-19 | 8.10 | 8.19 | 0.01 | 0.12 | 100286.09 | 8204.79 | 1.90 |
| 2024-07-18 | 8.31 | 8.18 | -0.30 | -3.54 | 188756.67 | 15299.19 | 3.57 |
| 2024-07-17 | 8.67 | 8.48 | -0.28 | -3.20 | 130792.81 | 11251.38 | 2.47 |
| 2024-07-16 | 8.60 | 8.76 | 0.07 | 0.81 | 248435.63 | 21740.80 | 4.70 |
| 2024-07-15 | 8.29 | 8.69 | 0.38 | 4.57 | 250835.95 | 21240.71 | 4.74 |
| 2024-07-12 | 8.45 | 8.31 | -0.16 | -1.89 | 111659.58 | 9361.60 | 2.11 |
| 2024-07-11 | 8.42 | 8.47 | 0.28 | 3.42 | 149570.12 | 12601.25 | 2.83 |
| 2024-07-10 | 8.18 | 8.19 | -0.05 | -0.61 | 105604.44 | 8670.41 | 2.00 |
| 2024-07-09 | 8.12 | 8.24 | 0.11 | 1.35 | 172926.04 | 13997.56 | 3.27 |
| 2024-07-08 | 8.59 | 8.13 | -0.61 | -6.98 | 208578.23 | 17363.62 | 3.94 |
| 2024-07-05 | 8.45 | 8.74 | 0.25 | 2.95 | 191194.57 | 16414.24 | 3.61 |
| 2024-07-04 | 8.76 | 8.49 | -0.29 | -3.30 | 171854.89 | 14836.48 | 3.25 |
| 2024-07-03 | 9.16 | 8.78 | -0.53 | -5.69 | 266609.56 | 23789.62 | 5.04 |
| 2024-07-02 | 8.83 | 9.31 | 0.45 | 5.08 | 420798.57 | 38939.79 | 7.95 |
| 2024-07-01 | 8.68 | 8.86 | 0.20 | 2.31 | 166469.55 | 14624.69 | 3.15 |
| 2024-06-28 | 8.70 | 8.66 | -0.15 | -1.70 | 201122.66 | 17593.21 | 3.80 |
| 2024-06-27 | 9.05 | 8.81 | -0.37 | -4.03 | 258776.81 | 23118.97 | 4.89 |
| 2024-06-26 | 8.79 | 9.18 | 0.22 | 2.46 | 354359.25 | 31997.37 | 6.70 |
| 2024-06-25 | 8.58 | 8.96 | 0.17 | 1.93 | 319949.86 | 27990.00 | 6.05 |
| 2024-06-24 | 8.42 | 8.79 | 0.18 | 2.09 | 282378.75 | 24388.16 | 5.34 |
| 2024-06-21 | 8.52 | 8.61 | 0.06 | 0.70 | 158828.10 | 13579.08 | 3.00 |
| 2024-06-20 | 8.70 | 8.55 | -0.28 | -3.17 | 188146.31 | 16264.05 | 3.56 |
| 2024-06-19 | 8.88 | 8.83 | -0.05 | -0.56 | 245593.33 | 21971.52 | 4.64 |
| 2024-06-18 | 8.80 | 8.88 | 0.04 | 0.45 | 205007.00 | 18100.04 | 3.87 |
| 2024-06-17 | 8.75 | 8.84 | -0.05 | -0.56 | 269966.22 | 23959.89 | 5.10 |
| 2024-06-14 | 8.46 | 8.89 | 0.40 | 4.71 | 409545.29 | 35907.85 | 7.74 |
| 2024-06-13 | 8.60 | 8.49 | -0.10 | -1.16 | 213209.37 | 18215.04 | 4.03 |
| 2024-06-12 | 8.25 | 8.59 | 0.21 | 2.51 | 317931.85 | 27068.74 | 6.01 |
| 2024-06-11 | 7.72 | 8.38 | 0.72 | 9.40 | 345091.04 | 29169.36 | 6.52 |
| 2024-06-07 | 7.69 | 7.66 | 0.17 | 2.27 | 61757.38 | 4728.47 | 1.17 |
| 2024-06-06 | 7.92 | 7.55 | -0.36 | -4.55 | 123306.37 | 9438.25 | 2.33 |
| 2024-06-05 | 7.98 | 7.91 | -0.16 | -1.98 | 64511.90 | 5153.29 | 1.22 |
| 2024-06-04 | 8.28 | 8.07 | -0.22 | -2.65 | 128853.96 | 10341.70 | 2.44 |
| 2024-06-03 | 8.49 | 8.29 | -0.28 | -3.27 | 145441.52 | 12122.58 | 2.75 |
| 2024-05-31 | 8.08 | 8.57 | 0.51 | 6.33 | 243136.43 | 20546.12 | 4.60 |
| 2024-05-30 | 8.11 | 8.06 | -0.22 | -2.66 | 94897.93 | 7678.42 | 1.79 |
| 2024-05-29 | 8.13 | 8.28 | 0.13 | 1.60 | 148449.99 | 12406.90 | 2.81 |
| 2024-05-28 | 8.20 | 8.15 | -0.06 | -0.73 | 82329.32 | 6714.93 | 1.56 |
| 2024-05-27 | 8.15 | 8.21 | 0.08 | 0.98 | 72361.15 | 5874.56 | 1.37 |
| 2024-05-24 | 8.36 | 8.13 | -0.20 | -2.40 | 64009.73 | 5276.43 | 1.21 |
| 2024-05-23 | 8.51 | 8.33 | -0.23 | -2.69 | 81152.69 | 6826.50 | 1.53 |
| 2024-05-22 | 8.55 | 8.56 | -0.01 | -0.12 | 69051.17 | 5906.67 | 1.31 |
| 2024-05-21 | 8.69 | 8.57 | -0.08 | -0.93 | 65491.70 | 5639.21 | 1.24 |
| 2024-05-20 | 8.68 | 8.65 | -0.03 | -0.35 | 101334.19 | 8777.24 | 1.92 |
| 2024-05-17 | 8.57 | 8.68 | 0.09 | 1.05 | 127415.62 | 10991.79 | 2.41 |
| 2024-05-16 | 8.45 | 8.59 | 0.26 | 3.12 | 131652.26 | 11246.23 | 2.49 |
| 2024-05-15 | 8.47 | 8.33 | -0.14 | -1.65 | 72930.84 | 6116.43 | 1.38 |
| 2024-05-14 | 8.44 | 8.47 | 0.07 | 0.83 | 71139.19 | 6015.53 | 1.34 |
| 2024-05-13 | 8.53 | 8.40 | -0.36 | -4.11 | 113746.77 | 9613.85 | 2.15 |
| 2024-05-10 | 8.77 | 8.76 | 0.02 | 0.23 | 138438.78 | 12055.34 | 2.62 |
日K线
周K线
月K线
