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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 27.28 | 27.50 | 26.15 | 26.55 | -2.68% | 7.95 | 3.62% |
| 2025-11-18 | 28.27 | 28.39 | 27.17 | 27.28 | -2.57% | 7.24 | 3.18% |
| 2025-11-17 | 28.36 | 28.65 | 27.64 | 28.00 | -1.23% | 8.17 | 3.54% |
| 2025-11-14 | 28.48 | 29.09 | 28.30 | 28.35 | -2.58% | 8.11 | 3.43% |
| 2025-11-13 | 28.92 | 29.71 | 28.60 | 29.10 | +0.59% | 10.88 | 4.52% |
| 2025-11-12 | 29.36 | 29.58 | 28.40 | 28.93 | -3.05% | 11.11 | 4.70% |
| 2025-11-11 | 31.23 | 31.50 | 29.42 | 29.84 | -2.90% | 16.38 | 6.64% |
| 2025-11-10 | 32.25 | 33.00 | 30.55 | 30.73 | -1.54% | 19.47 | 7.55% |
| 2025-11-07 | 31.98 | 32.88 | 31.17 | 31.21 | -4.12% | 23.04 | 8.83% |
| 2025-11-06 | 31.72 | 33.95 | 30.90 | 32.55 | +4.36% | 32.78 | 12.50% |
| 2025-11-05 | 27.70 | 31.71 | 27.15 | 31.19 | +8.19% | 36.70 | 15.10% |
| 2025-11-04 | 29.00 | 30.75 | 28.44 | 28.83 | +3.15% | 27.22 | 11.18% |
| 2025-11-03 | 28.28 | 28.76 | 27.70 | 27.95 | -0.82% | 13.92 | 6.04% |
| 2025-10-31 | 28.90 | 30.18 | 28.14 | 28.18 | -3.03% | 17.51 | 7.40% |
| 2025-10-30 | 30.06 | 30.96 | 28.57 | 29.06 | -1.36% | 26.90 | 11.07% |
| 2025-10-29 | 27.01 | 29.46 | 27.00 | 29.46 | +10.01% | 11.35 | 4.85% |
| 2025-10-28 | 27.43 | 27.80 | 26.50 | 26.78 | -3.91% | 12.93 | 5.88% |
| 2025-10-27 | 27.30 | 28.20 | 26.30 | 27.87 | +1.98% | 19.21 | 8.62% |
| 2025-10-24 | 26.20 | 27.35 | 26.18 | 27.33 | +6.67% | 13.60 | 6.14% |
| 2025-10-23 | 26.00 | 26.39 | 25.40 | 25.62 | -3.03% | 10.42 | 4.94% |