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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 15.88 | 16.16 | 15.85 | 16.14 | +1.83% | 1.14 | 0.87% |
| 2025-06-23 | 15.69 | 15.87 | 15.64 | 15.85 | +0.76% | 0.87 | 0.67% |
| 2025-06-20 | 16.18 | 16.19 | 15.69 | 15.73 | -2.30% | 1.51 | 1.16% |
| 2025-06-19 | 16.41 | 16.41 | 16.05 | 16.10 | -1.89% | 1.47 | 1.11% |
| 2025-06-18 | 16.28 | 16.42 | 16.26 | 16.41 | +0.61% | 0.86 | 0.64% |
| 2025-06-17 | 16.25 | 16.43 | 16.18 | 16.31 | +0.80% | 1.14 | 0.85% |
| 2025-06-16 | 16.09 | 16.23 | 16.00 | 16.18 | +0.12% | 0.79 | 0.60% |
| 2025-06-13 | 16.23 | 16.36 | 16.13 | 16.16 | -0.61% | 1.02 | 0.77% |
| 2025-06-12 | 16.20 | 16.28 | 16.09 | 16.26 | +0.49% | 0.76 | 0.57% |
| 2025-06-11 | 16.18 | 16.25 | 16.09 | 16.18 | +0.12% | 0.70 | 0.53% |
| 2025-06-10 | 16.20 | 16.30 | 16.05 | 16.16 | -0.25% | 0.85 | 0.64% |
| 2025-06-09 | 16.20 | 16.30 | 16.14 | 16.20 | -0.06% | 1.27 | 0.96% |
| 2025-06-06 | 16.18 | 16.33 | 16.11 | 16.21 | +0.06% | 1.08 | 0.81% |
| 2025-06-05 | 16.15 | 16.24 | 16.05 | 16.20 | +1.82% | 1.54 | 1.16% |
| 2025-06-04 | 15.82 | 16.03 | 15.80 | 15.91 | +0.57% | 1.09 | 0.83% |
| 2025-06-03 | 15.66 | 15.86 | 15.57 | 15.82 | +0.76% | 1.12 | 0.87% |
| 2025-05-30 | 15.93 | 15.93 | 15.61 | 15.70 | -1.38% | 1.50 | 1.17% |
| 2025-05-29 | 15.86 | 15.97 | 15.81 | 15.92 | +0.06% | 1.41 | 1.08% |
| 2025-05-28 | 16.09 | 16.13 | 15.82 | 15.91 | -1.00% | 1.09 | 0.84% |
| 2025-05-27 | 16.17 | 16.18 | 16.00 | 16.07 | -0.62% | 0.77 | 0.59% |