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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 17.65 | 18.07 | 17.65 | 17.69 | +0.51% | 2.53 | 1.74% |
| 2025-08-18 | 17.77 | 17.89 | 17.53 | 17.60 | 0.00% | 2.88 | 1.99% |
| 2025-08-15 | 17.05 | 17.68 | 17.01 | 17.60 | +2.92% | 3.05 | 2.13% |
| 2025-08-14 | 17.22 | 17.38 | 17.09 | 17.10 | -0.06% | 2.40 | 1.70% |
| 2025-08-13 | 17.10 | 17.19 | 17.05 | 17.11 | +0.06% | 2.12 | 1.51% |
| 2025-08-12 | 17.35 | 17.45 | 17.06 | 17.10 | -0.93% | 2.06 | 1.47% |
| 2025-08-11 | 17.40 | 17.41 | 17.21 | 17.26 | -0.40% | 1.80 | 1.27% |
| 2025-08-08 | 17.26 | 17.40 | 17.24 | 17.33 | -0.23% | 1.06 | 0.74% |
| 2025-08-07 | 17.26 | 17.43 | 17.15 | 17.37 | +0.75% | 1.62 | 1.14% |
| 2025-08-06 | 17.01 | 17.33 | 17.01 | 17.24 | +0.88% | 1.58 | 1.12% |
| 2025-08-05 | 16.96 | 17.14 | 16.91 | 17.09 | +0.71% | 1.49 | 1.07% |
| 2025-08-04 | 16.93 | 16.99 | 16.82 | 16.97 | +0.12% | 1.53 | 1.11% |
| 2025-08-01 | 16.93 | 17.03 | 16.87 | 16.95 | -0.12% | 1.17 | 0.85% |
| 2025-07-31 | 17.16 | 17.20 | 16.88 | 16.97 | -1.22% | 1.35 | 0.97% |
| 2025-07-30 | 17.25 | 17.38 | 17.08 | 17.18 | -0.75% | 1.42 | 1.01% |
| 2025-07-29 | 17.09 | 17.40 | 16.89 | 17.31 | +1.17% | 1.98 | 1.41% |
| 2025-07-28 | 17.17 | 17.21 | 17.05 | 17.11 | -0.52% | 1.48 | 1.05% |
| 2025-07-25 | 17.46 | 17.47 | 17.11 | 17.20 | -1.43% | 1.94 | 1.37% |
| 2025-07-24 | 17.32 | 17.48 | 17.21 | 17.45 | +0.11% | 1.84 | 1.30% |
| 2025-07-23 | 17.85 | 17.87 | 17.35 | 17.43 | -1.36% | 2.88 | 2.00% |