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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 17.21 | 17.76 | 17.04 | 17.67 | +1.20% | 4.31 | 3.01% |
| 2025-07-21 | 17.22 | 17.58 | 17.02 | 17.46 | +3.62% | 3.86 | 2.72% |
| 2025-07-18 | 16.97 | 17.04 | 16.76 | 16.85 | -0.71% | 1.46 | 1.06% |
| 2025-07-17 | 17.00 | 17.02 | 16.90 | 16.97 | -0.24% | 1.25 | 0.90% |
| 2025-07-16 | 17.22 | 17.30 | 16.95 | 17.01 | -0.70% | 1.54 | 1.10% |
| 2025-07-15 | 17.19 | 17.36 | 17.07 | 17.13 | -0.35% | 1.78 | 1.26% |
| 2025-07-14 | 16.90 | 17.30 | 16.88 | 17.19 | +1.66% | 2.27 | 1.61% |
| 2025-07-11 | 17.03 | 17.03 | 16.76 | 16.91 | -1.28% | 2.43 | 1.76% |
| 2025-07-10 | 17.32 | 17.48 | 17.02 | 17.13 | +0.06% | 3.20 | 2.27% |
| 2025-07-09 | 16.73 | 17.73 | 16.70 | 17.12 | +2.33% | 5.10 | 3.60% |
| 2025-07-08 | 16.70 | 16.76 | 16.53 | 16.73 | +0.18% | 1.59 | 1.16% |
| 2025-07-07 | 16.42 | 16.71 | 16.39 | 16.70 | +1.71% | 1.87 | 1.38% |
| 2025-07-04 | 16.55 | 16.58 | 16.37 | 16.42 | -0.67% | 0.98 | 0.73% |
| 2025-07-03 | 16.53 | 16.65 | 16.41 | 16.53 | +0.12% | 1.29 | 0.96% |
| 2025-07-02 | 16.50 | 16.65 | 16.37 | 16.51 | +0.49% | 1.60 | 1.18% |
| 2025-07-01 | 16.28 | 16.45 | 16.20 | 16.43 | +0.98% | 1.43 | 1.07% |
| 2025-06-30 | 16.12 | 16.31 | 16.10 | 16.27 | +0.99% | 1.32 | 0.99% |
| 2025-06-27 | 16.18 | 16.27 | 16.09 | 16.11 | -0.06% | 1.20 | 0.90% |
| 2025-06-26 | 16.30 | 16.32 | 16.10 | 16.12 | -1.04% | 1.13 | 0.85% |
| 2025-06-25 | 16.12 | 16.42 | 16.12 | 16.29 | +0.93% | 1.83 | 1.38% |