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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 26.22 | 26.98 | 25.01 | 26.42 | -0.34% | 16.40 | 7.72% |
| 2025-10-21 | 26.50 | 27.45 | 26.18 | 26.51 | +0.08% | 20.23 | 9.22% |
| 2025-10-20 | 27.01 | 27.72 | 25.70 | 26.49 | -2.40% | 20.78 | 9.53% |
| 2025-10-17 | 26.47 | 28.48 | 26.10 | 27.14 | -0.84% | 31.61 | 14.16% |
| 2025-10-16 | 26.66 | 27.37 | 25.38 | 27.37 | +10.01% | 29.40 | 13.48% |
| 2025-10-15 | 23.20 | 24.88 | 23.20 | 24.88 | +9.99% | 17.72 | 8.94% |
| 2025-10-14 | 23.92 | 25.18 | 22.39 | 22.62 | -3.08% | 21.06 | 10.94% |
| 2025-10-13 | 21.40 | 24.77 | 21.26 | 23.34 | +3.64% | 22.10 | 11.68% |
| 2025-10-10 | 20.65 | 22.52 | 20.56 | 22.52 | +10.01% | 11.67 | 6.52% |
| 2025-10-09 | 20.19 | 20.93 | 20.10 | 20.47 | +1.39% | 7.33 | 4.35% |
| 2025-09-30 | 19.15 | 20.47 | 18.93 | 20.19 | +5.65% | 8.07 | 4.97% |
| 2025-09-29 | 19.22 | 19.50 | 18.73 | 19.11 | +0.05% | 5.93 | 3.80% |
| 2025-09-26 | 18.00 | 19.77 | 18.00 | 19.10 | +4.83% | 10.04 | 6.38% |
| 2025-09-25 | 18.30 | 18.49 | 18.02 | 18.22 | -0.44% | 3.77 | 2.52% |
| 2025-09-24 | 18.00 | 18.31 | 17.86 | 18.30 | +1.39% | 2.81 | 1.89% |
| 2025-09-23 | 17.90 | 18.14 | 17.52 | 18.05 | +0.84% | 2.99 | 2.04% |
| 2025-09-22 | 17.85 | 18.00 | 17.63 | 17.90 | +0.28% | 2.22 | 1.52% |
| 2025-09-19 | 17.65 | 17.98 | 17.54 | 17.85 | +1.13% | 2.87 | 1.97% |
| 2025-09-18 | 17.50 | 18.09 | 17.42 | 17.65 | +0.34% | 4.20 | 2.88% |
| 2025-09-17 | 17.19 | 17.76 | 17.11 | 17.59 | +2.33% | 3.27 | 2.28% |