四方股份 sh.601126
82.34
+0.82%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 81.99 | 86.56 | 80.80 | 82.34 | +0.82% | 24.18 | 3.52% |
| 2026-05-21 | 86.80 | 88.87 | 81.06 | 81.67 | -5.56% | 25.03 | 3.55% |
| 2026-05-20 | 81.60 | 88.88 | 79.16 | 86.48 | +6.01% | 29.32 | 4.25% |
| 2026-05-19 | 83.32 | 87.40 | 80.89 | 81.58 | -3.07% | 27.63 | 4.04% |
| 2026-05-18 | 76.51 | 84.16 | 75.51 | 84.16 | +10.00% | 26.36 | 3.97% |
| 2026-05-15 | 73.40 | 79.55 | 73.10 | 76.51 | +3.28% | 27.36 | 4.37% |
| 2026-05-14 | 80.00 | 82.99 | 73.94 | 74.08 | -9.12% | 35.39 | 5.56% |
| 2026-05-13 | 73.36 | 81.51 | 72.06 | 81.51 | +10.00% | 25.81 | 3.98% |
| 2026-05-12 | 68.30 | 74.52 | 67.22 | 74.10 | +7.67% | 22.15 | 3.80% |
| 2026-05-11 | 64.22 | 70.62 | 63.81 | 68.82 | +7.20% | 22.12 | 3.99% |
| 2026-05-08 | 59.75 | 64.20 | 58.06 | 64.20 | +5.94% | 22.84 | 4.51% |
| 2026-05-07 | 61.04 | 61.30 | 59.22 | 60.60 | +1.25% | 16.61 | 3.36% |
| 2026-05-06 | 56.99 | 61.66 | 56.63 | 59.85 | +6.78% | 25.90 | 5.22% |
| 2026-04-30 | 53.98 | 56.36 | 53.50 | 56.05 | +3.82% | 19.51 | 4.29% |
| 2026-04-29 | 52.00 | 54.68 | 51.40 | 53.99 | +3.41% | 14.54 | 3.32% |
| 2026-04-28 | 51.23 | 54.08 | 50.88 | 52.21 | +1.58% | 15.35 | 3.53% |
| 2026-04-27 | 49.95 | 52.80 | 49.91 | 51.40 | +2.90% | 14.48 | 3.40% |
| 2026-04-24 | 51.70 | 52.41 | 49.31 | 49.95 | -4.46% | 15.40 | 3.69% |
| 2026-04-23 | 54.09 | 57.80 | 50.31 | 52.28 | -2.10% | 26.02 | 5.96% |
| 2026-04-22 | 49.53 | 54.89 | 49.30 | 53.40 | +7.01% | 21.29 | 4.92% |