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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 42.75 | 42.75 | 40.74 | 41.40 | -3.23% | 10.79 | 3.14% |
| 2026-02-12 | 39.77 | 42.78 | 38.60 | 42.78 | +10.00% | 13.27 | 3.89% |
| 2026-02-11 | 39.39 | 40.33 | 38.81 | 38.89 | +0.54% | 8.10 | 2.50% |
| 2026-02-10 | 36.60 | 39.63 | 36.17 | 38.68 | +5.37% | 11.84 | 3.74% |
| 2026-02-09 | 36.72 | 36.88 | 35.15 | 36.71 | +3.06% | 8.15 | 2.73% |
| 2026-02-06 | 35.46 | 36.50 | 34.78 | 35.62 | -2.20% | 9.18 | 3.10% |
| 2026-02-05 | 40.39 | 40.40 | 36.42 | 36.42 | -10.01% | 15.19 | 4.96% |
| 2026-02-04 | 40.37 | 41.36 | 39.32 | 40.47 | -0.12% | 8.99 | 2.70% |
| 2026-02-03 | 37.75 | 40.67 | 37.32 | 40.52 | +7.39% | 13.68 | 4.23% |
| 2026-02-02 | 39.00 | 39.30 | 37.37 | 37.73 | +0.56% | 10.63 | 3.36% |
| 2026-01-30 | 37.54 | 38.03 | 36.00 | 37.52 | -0.92% | 6.89 | 2.25% |
| 2026-01-29 | 38.51 | 39.63 | 37.71 | 37.87 | -2.40% | 8.08 | 2.55% |
| 2026-01-28 | 38.11 | 39.46 | 37.54 | 38.80 | +1.89% | 8.58 | 2.69% |
| 2026-01-27 | 37.15 | 38.35 | 36.53 | 38.08 | +1.28% | 8.77 | 2.84% |
| 2026-01-26 | 37.51 | 38.98 | 37.31 | 37.60 | -0.77% | 9.68 | 3.08% |
| 2026-01-23 | 37.50 | 39.00 | 37.21 | 37.89 | +1.23% | 9.27 | 2.95% |
| 2026-01-22 | 38.90 | 39.49 | 37.26 | 37.43 | -3.66% | 11.36 | 3.64% |
| 2026-01-21 | 38.88 | 40.51 | 38.04 | 38.85 | -2.46% | 13.33 | 4.12% |
| 2026-01-20 | 39.79 | 40.60 | 37.50 | 39.83 | +1.71% | 19.82 | 6.14% |
| 2026-01-19 | 35.61 | 39.16 | 35.61 | 39.16 | +10.00% | 19.16 | 6.08% |