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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 16.03 | 16.27 | 16.03 | 16.17 | +0.94% | 0.95 | 0.72% |
| 2025-05-23 | 16.29 | 16.43 | 16.02 | 16.02 | -1.54% | 1.27 | 0.96% |
| 2025-05-22 | 16.50 | 16.61 | 16.24 | 16.27 | -0.79% | 1.85 | 1.38% |
| 2025-05-21 | 16.36 | 16.52 | 16.28 | 16.40 | +0.18% | 1.99 | 1.42% |
| 2025-05-20 | 16.27 | 16.38 | 16.22 | 16.37 | +0.59% | 1.21 | 0.87% |
| 2025-05-19 | 16.19 | 16.29 | 16.05 | 16.28 | +0.53% | 1.25 | 0.90% |
| 2025-05-16 | 16.06 | 16.24 | 16.02 | 16.19 | +0.90% | 1.18 | 0.85% |
| 2025-05-15 | 16.17 | 16.22 | 16.00 | 16.05 | -1.00% | 1.17 | 0.85% |
| 2025-05-14 | 16.40 | 16.50 | 16.17 | 16.21 | -1.40% | 1.97 | 1.42% |
| 2025-05-13 | 16.39 | 16.51 | 16.18 | 16.44 | +0.59% | 2.06 | 1.47% |
| 2025-05-12 | 16.24 | 16.40 | 16.23 | 16.34 | +0.65% | 1.39 | 1.00% |
| 2025-05-09 | 16.42 | 16.42 | 16.15 | 16.24 | -0.47% | 1.49 | 1.07% |
| 2025-05-08 | 16.20 | 16.74 | 16.19 | 16.31 | +1.25% | 3.36 | 2.40% |
| 2025-05-07 | 16.48 | 16.66 | 15.92 | 16.11 | -5.24% | 6.80 | 4.89% |
| 2025-05-06 | 16.60 | 17.11 | 16.52 | 17.00 | +2.78% | 3.36 | 2.34% |