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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 37.60 | 37.75 | 35.13 | 35.60 | +0.79% | 15.90 | 5.31% |
| 2026-01-15 | 34.66 | 36.20 | 34.21 | 35.32 | +0.51% | 11.62 | 4.03% |
| 2026-01-14 | 35.85 | 36.89 | 34.10 | 35.14 | -0.03% | 19.85 | 6.76% |
| 2026-01-13 | 32.74 | 36.45 | 32.00 | 35.15 | +6.00% | 20.22 | 7.18% |
| 2026-01-12 | 32.97 | 33.33 | 31.93 | 33.16 | +0.73% | 9.12 | 3.38% |
| 2026-01-09 | 30.95 | 33.20 | 30.93 | 32.92 | +5.78% | 10.93 | 4.07% |
| 2026-01-08 | 31.80 | 33.13 | 30.92 | 31.12 | -2.78% | 9.64 | 3.66% |
| 2026-01-07 | 30.02 | 32.16 | 29.81 | 32.01 | +6.59% | 11.63 | 4.49% |
| 2026-01-06 | 30.38 | 30.63 | 29.81 | 30.03 | -1.02% | 7.27 | 2.93% |
| 2026-01-05 | 30.33 | 30.84 | 29.63 | 30.34 | +0.86% | 7.49 | 3.01% |
| 2025-12-31 | 30.64 | 31.18 | 29.91 | 30.08 | -1.25% | 4.49 | 1.80% |
| 2025-12-30 | 30.80 | 31.37 | 30.00 | 30.46 | -2.03% | 6.51 | 2.58% |
| 2025-12-29 | 32.00 | 32.15 | 30.77 | 31.09 | -3.45% | 7.82 | 3.03% |
| 2025-12-26 | 33.10 | 33.10 | 31.79 | 32.20 | -2.57% | 9.62 | 3.61% |
| 2025-12-25 | 31.40 | 33.80 | 31.40 | 33.05 | +6.34% | 13.93 | 5.13% |
| 2025-12-24 | 30.07 | 31.49 | 29.35 | 31.08 | +3.05% | 11.83 | 4.66% |
| 2025-12-23 | 30.00 | 30.64 | 29.40 | 30.16 | -0.40% | 7.01 | 2.83% |
| 2025-12-22 | 29.21 | 30.80 | 29.21 | 30.28 | +2.82% | 9.67 | 3.87% |
| 2025-12-19 | 29.50 | 30.97 | 29.21 | 29.45 | +1.17% | 7.84 | 3.18% |
| 2025-12-18 | 29.30 | 29.87 | 28.90 | 29.11 | -2.25% | 7.15 | 2.97% |