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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 28.85 | 30.31 | 28.52 | 29.78 | +2.76% | 8.61 | 3.55% |
| 2025-12-16 | 29.53 | 29.80 | 28.50 | 28.98 | -3.08% | 8.23 | 3.45% |
| 2025-12-15 | 30.08 | 30.72 | 29.50 | 29.90 | -0.20% | 9.47 | 3.82% |
| 2025-12-12 | 28.51 | 30.74 | 28.51 | 29.96 | +4.50% | 13.32 | 5.40% |
| 2025-12-11 | 29.86 | 30.28 | 28.12 | 28.67 | -2.28% | 8.13 | 3.38% |
| 2025-12-10 | 29.18 | 29.78 | 27.99 | 29.34 | +0.20% | 7.94 | 3.35% |
| 2025-12-09 | 29.10 | 30.12 | 28.80 | 29.28 | +0.03% | 10.27 | 4.22% |
| 2025-12-08 | 29.50 | 30.00 | 28.40 | 29.27 | -0.10% | 9.21 | 3.83% |
| 2025-12-05 | 27.61 | 30.00 | 27.47 | 29.30 | +6.66% | 12.91 | 5.40% |
| 2025-12-04 | 27.63 | 27.97 | 27.30 | 27.47 | -0.97% | 4.58 | 2.02% |
| 2025-12-03 | 28.29 | 28.40 | 27.45 | 27.74 | -2.29% | 5.53 | 2.41% |
| 2025-12-02 | 28.60 | 28.68 | 27.84 | 28.39 | -2.77% | 8.84 | 3.79% |
| 2025-12-01 | 28.08 | 29.30 | 27.82 | 29.20 | +4.21% | 15.79 | 6.68% |
| 2025-11-28 | 25.93 | 28.62 | 25.80 | 28.02 | +7.69% | 16.09 | 7.01% |
| 2025-11-27 | 26.30 | 27.00 | 25.95 | 26.02 | -0.69% | 5.22 | 2.39% |
| 2025-11-26 | 26.33 | 26.88 | 26.09 | 26.20 | -0.95% | 6.26 | 2.88% |
| 2025-11-25 | 25.21 | 27.05 | 25.20 | 26.45 | +5.67% | 10.87 | 5.00% |
| 2025-11-24 | 24.79 | 25.30 | 24.48 | 25.03 | +1.83% | 6.34 | 3.08% |
| 2025-11-21 | 25.50 | 25.89 | 24.49 | 24.58 | -6.22% | 7.47 | 3.62% |
| 2025-11-20 | 26.88 | 27.34 | 26.03 | 26.21 | -1.28% | 5.04 | 2.31% |