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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 17.37 | 17.43 | 17.06 | 17.19 | -1.32% | 2.33 | 1.65% |
| 2025-09-15 | 17.49 | 17.61 | 17.23 | 17.42 | -0.91% | 3.29 | 2.31% |
| 2025-09-12 | 18.03 | 18.50 | 17.53 | 17.58 | +0.46% | 4.26 | 2.91% |
| 2025-09-11 | 17.27 | 17.69 | 17.09 | 17.50 | +1.21% | 2.86 | 2.01% |
| 2025-09-10 | 17.22 | 17.37 | 16.91 | 17.29 | -0.17% | 2.62 | 1.86% |
| 2025-09-09 | 17.15 | 17.73 | 17.02 | 17.32 | +1.41% | 3.54 | 2.49% |
| 2025-09-08 | 17.04 | 17.13 | 16.94 | 17.08 | +0.47% | 2.45 | 1.76% |
| 2025-09-05 | 16.66 | 17.06 | 16.56 | 17.00 | +2.04% | 2.98 | 2.15% |
| 2025-09-04 | 16.76 | 16.95 | 16.40 | 16.66 | -0.66% | 2.75 | 2.01% |
| 2025-09-03 | 16.56 | 16.88 | 16.33 | 16.77 | +1.51% | 3.67 | 2.69% |
| 2025-09-02 | 17.16 | 17.20 | 16.35 | 16.52 | -3.17% | 5.24 | 3.85% |
| 2025-09-01 | 17.60 | 17.71 | 17.00 | 17.06 | -5.80% | 8.09 | 5.73% |
| 2025-08-29 | 18.15 | 18.15 | 17.84 | 18.11 | +0.22% | 2.60 | 1.76% |
| 2025-08-28 | 17.94 | 18.15 | 17.59 | 18.07 | +0.89% | 2.79 | 1.91% |
| 2025-08-27 | 18.53 | 18.60 | 17.91 | 17.91 | -2.34% | 2.46 | 1.64% |
| 2025-08-26 | 18.15 | 18.70 | 18.02 | 18.34 | +0.60% | 3.20 | 2.12% |
| 2025-08-25 | 17.98 | 18.38 | 17.85 | 18.23 | +1.79% | 3.02 | 2.03% |
| 2025-08-22 | 17.90 | 18.07 | 17.76 | 17.91 | -0.39% | 2.00 | 1.36% |
| 2025-08-21 | 18.02 | 18.08 | 17.84 | 17.98 | -0.06% | 2.29 | 1.56% |
| 2025-08-20 | 17.69 | 18.04 | 17.58 | 17.99 | +1.70% | 3.64 | 2.48% |