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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 48.65 | 50.34 | 47.11 | 49.90 | +2.19% | 15.20 | 3.78% |
| 2026-04-20 | 47.65 | 48.88 | 46.98 | 48.83 | +1.45% | 14.11 | 3.57% |
| 2026-04-17 | 46.45 | 49.00 | 46.13 | 48.13 | +3.51% | 16.52 | 4.20% |
| 2026-04-16 | 45.71 | 46.50 | 43.80 | 46.50 | +3.22% | 14.47 | 3.86% |
| 2026-04-15 | 44.38 | 46.30 | 44.15 | 45.05 | +2.15% | 16.65 | 4.44% |
| 2026-04-14 | 43.95 | 44.75 | 42.60 | 44.10 | -0.59% | 14.34 | 3.97% |
| 2026-04-13 | 43.01 | 45.80 | 42.65 | 44.36 | +1.63% | 12.51 | 3.42% |
| 2026-04-10 | 44.15 | 45.22 | 43.07 | 43.65 | -0.30% | 11.38 | 3.14% |
| 2026-04-09 | 43.00 | 44.79 | 42.59 | 43.78 | +0.07% | 10.11 | 2.80% |
| 2026-04-08 | 41.66 | 43.80 | 41.48 | 43.75 | +9.65% | 13.99 | 3.97% |
| 2026-04-07 | 41.86 | 42.15 | 39.70 | 39.90 | -4.41% | 8.49 | 2.56% |
| 2026-04-03 | 42.09 | 43.00 | 41.20 | 41.74 | +0.36% | 7.67 | 2.21% |
| 2026-04-02 | 44.20 | 44.20 | 41.21 | 41.59 | -6.35% | 11.34 | 3.24% |
| 2026-04-01 | 44.50 | 44.92 | 43.95 | 44.41 | +3.09% | 9.54 | 2.60% |
| 2026-03-31 | 45.30 | 45.61 | 43.00 | 43.08 | -3.99% | 9.96 | 2.75% |
| 2026-03-30 | 45.38 | 45.85 | 44.02 | 44.87 | -1.99% | 9.61 | 2.60% |
| 2026-03-27 | 44.84 | 46.99 | 44.08 | 45.78 | +2.10% | 11.77 | 3.11% |
| 2026-03-26 | 44.61 | 46.10 | 44.47 | 44.84 | +0.31% | 8.02 | 2.16% |
| 2026-03-25 | 44.39 | 46.40 | 44.25 | 44.70 | +2.62% | 12.16 | 3.26% |
| 2026-03-24 | 43.80 | 43.94 | 40.34 | 43.56 | +0.65% | 17.01 | 4.90% |