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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 44.97 | 45.99 | 42.76 | 43.28 | -6.34% | 14.45 | 3.96% |
| 2026-03-20 | 46.69 | 48.08 | 45.81 | 46.21 | +0.24% | 11.29 | 2.92% |
| 2026-03-19 | 47.20 | 47.78 | 45.72 | 46.10 | -4.40% | 9.42 | 2.45% |
| 2026-03-18 | 47.94 | 48.56 | 46.80 | 48.22 | +1.49% | 10.38 | 2.63% |
| 2026-03-17 | 48.22 | 48.58 | 47.24 | 47.51 | -1.47% | 11.88 | 3.02% |
| 2026-03-16 | 46.75 | 48.47 | 44.77 | 48.22 | +3.19% | 18.55 | 4.84% |
| 2026-03-13 | 48.55 | 48.65 | 46.36 | 46.73 | -4.98% | 15.80 | 4.05% |
| 2026-03-12 | 50.01 | 50.84 | 47.89 | 49.18 | -1.44% | 14.14 | 3.50% |
| 2026-03-11 | 51.00 | 52.00 | 49.50 | 49.90 | -2.62% | 13.27 | 3.21% |
| 2026-03-10 | 52.65 | 52.78 | 50.01 | 51.24 | -3.68% | 15.17 | 3.58% |
| 2026-03-09 | 50.95 | 55.66 | 49.96 | 53.20 | +0.47% | 21.49 | 5.04% |
| 2026-03-06 | 50.73 | 55.62 | 50.55 | 52.95 | +1.46% | 18.87 | 4.26% |
| 2026-03-05 | 49.39 | 52.25 | 49.30 | 52.19 | +7.56% | 18.11 | 4.32% |
| 2026-03-04 | 45.02 | 49.77 | 44.88 | 48.52 | +4.84% | 16.25 | 4.10% |
| 2026-03-03 | 48.14 | 48.65 | 45.51 | 46.28 | -3.84% | 12.80 | 3.31% |
| 2026-03-02 | 43.80 | 49.00 | 43.80 | 48.13 | +7.46% | 15.44 | 3.95% |
| 2026-02-27 | 44.20 | 44.88 | 43.79 | 44.79 | -0.20% | 7.61 | 2.08% |
| 2026-02-26 | 42.00 | 45.28 | 41.76 | 44.88 | +6.30% | 12.46 | 3.42% |
| 2026-02-25 | 43.00 | 43.80 | 41.85 | 42.22 | -2.72% | 10.60 | 3.04% |
| 2026-02-24 | 42.48 | 44.27 | 41.55 | 43.40 | +4.83% | 11.27 | 3.16% |