四方股份(601126)股票行情
四方股份(601126)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-25 | 44.39 | 44.70 | 1.14 | 2.62% | 44.25 | 46.40 | 268850 | 121557.27 | 3.26% |
| 2026-03-24 | 43.80 | 43.56 | 0.28 | 0.65% | 40.34 | 43.94 | 404114 | 170092.41 | 4.90% |
| 2026-03-23 | 44.97 | 43.28 | -2.93 | -6.34% | 42.76 | 45.99 | 326550 | 144536.36 | 3.96% |
| 2026-03-20 | 46.69 | 46.21 | 0.11 | 0.24% | 45.81 | 48.08 | 240754 | 112851.03 | 2.92% |
| 2026-03-19 | 47.20 | 46.10 | -2.12 | -4.40% | 45.72 | 47.78 | 202281 | 94238.82 | 2.45% |
| 2026-03-18 | 47.94 | 48.22 | 0.71 | 1.49% | 46.80 | 48.56 | 217051 | 103777.13 | 2.63% |
| 2026-03-17 | 48.22 | 47.51 | -0.71 | -1.47% | 47.24 | 48.58 | 248835 | 118845.68 | 3.02% |
| 2026-03-16 | 46.75 | 48.22 | 1.49 | 3.19% | 44.77 | 48.47 | 399386 | 185549.52 | 4.84% |
| 2026-03-13 | 48.55 | 46.73 | -2.45 | -4.98% | 46.36 | 48.65 | 333846 | 157960.39 | 4.05% |
| 2026-03-12 | 50.01 | 49.18 | -0.72 | -1.44% | 47.89 | 50.84 | 288790 | 141351.55 | 3.50% |
| 2026-03-11 | 51.00 | 49.90 | -1.34 | -2.62% | 49.50 | 52.00 | 265221 | 132740.08 | 3.21% |
| 2026-03-10 | 52.65 | 51.24 | -1.96 | -3.68% | 50.01 | 52.78 | 295351 | 151706.98 | 3.58% |
| 2026-03-09 | 50.95 | 53.20 | 0.25 | 0.47% | 49.96 | 55.66 | 416235 | 214882.58 | 5.04% |
| 2026-03-06 | 50.73 | 52.95 | 0.76 | 1.46% | 50.55 | 55.62 | 351482 | 188718.31 | 4.26% |
| 2026-03-05 | 49.39 | 52.19 | 3.67 | 7.56% | 49.30 | 52.25 | 356218 | 181077.97 | 4.32% |
| 2026-03-04 | 45.02 | 48.52 | 2.24 | 4.84% | 44.88 | 49.77 | 338005 | 162501.02 | 4.10% |
| 2026-03-03 | 48.14 | 46.28 | -1.85 | -3.84% | 45.51 | 48.65 | 273401 | 127962.21 | 3.31% |
| 2026-03-02 | 43.80 | 48.13 | 3.34 | 7.46% | 43.80 | 49.00 | 325667 | 154429.97 | 3.95% |
| 2026-02-27 | 44.20 | 44.79 | -0.09 | -0.20% | 43.79 | 44.88 | 171586 | 76122.23 | 2.08% |
| 2026-02-26 | 42.00 | 44.88 | 2.66 | 6.30% | 41.76 | 45.28 | 282386 | 124640.82 | 3.42% |
| 2026-02-25 | 43.00 | 42.22 | -1.18 | -2.72% | 41.85 | 43.80 | 250538 | 105959.34 | 3.04% |
| 2026-02-24 | 42.48 | 43.40 | 2.00 | 4.83% | 41.55 | 44.27 | 260564 | 112678.00 | 3.16% |
| 2026-02-13 | 42.75 | 41.40 | -1.38 | -3.23% | 40.74 | 42.75 | 258769 | 107918.95 | 3.14% |
| 2026-02-12 | 39.77 | 42.78 | 3.89 | 10.00% | 38.60 | 42.78 | 321133 | 132719.03 | 3.89% |
| 2026-02-11 | 39.39 | 38.89 | 0.21 | 0.54% | 38.81 | 40.33 | 205906 | 81023.20 | 2.50% |
| 2026-02-10 | 36.60 | 38.68 | 1.97 | 5.37% | 36.17 | 39.63 | 308216 | 118355.55 | 3.74% |
| 2026-02-09 | 36.72 | 36.71 | 1.09 | 3.06% | 35.15 | 36.88 | 225615 | 81526.31 | 2.73% |
| 2026-02-06 | 35.46 | 35.62 | -0.80 | -2.20% | 34.78 | 36.50 | 256145 | 91844.80 | 3.10% |
| 2026-02-05 | 40.39 | 36.42 | -4.05 | -10.01% | 36.42 | 40.40 | 409176 | 151937.42 | 4.96% |
| 2026-02-04 | 40.37 | 40.47 | -0.05 | -0.12% | 39.32 | 41.36 | 223150 | 89887.93 | 2.70% |
| 2026-02-03 | 37.75 | 40.52 | 2.79 | 7.39% | 37.32 | 40.67 | 348770 | 136824.02 | 4.23% |
| 2026-02-02 | 39.00 | 37.73 | 0.21 | 0.56% | 37.37 | 39.30 | 276990 | 106298.04 | 3.36% |
| 2026-01-30 | 37.54 | 37.52 | -0.35 | -0.92% | 36.00 | 38.03 | 185728 | 68882.78 | 2.25% |
| 2026-01-29 | 38.51 | 37.87 | -0.93 | -2.40% | 37.71 | 39.63 | 210020 | 80843.82 | 2.55% |
| 2026-01-28 | 38.11 | 38.80 | 0.72 | 1.89% | 37.54 | 39.46 | 222173 | 85750.98 | 2.69% |
| 2026-01-27 | 37.15 | 38.08 | 0.48 | 1.28% | 36.53 | 38.35 | 234514 | 87650.52 | 2.84% |
| 2026-01-26 | 37.51 | 37.60 | -0.29 | -0.77% | 37.31 | 38.98 | 254270 | 96774.64 | 3.08% |
| 2026-01-23 | 37.50 | 37.89 | 0.46 | 1.23% | 37.21 | 39.00 | 243062 | 92661.45 | 2.95% |
| 2026-01-22 | 38.90 | 37.43 | -1.42 | -3.66% | 37.26 | 39.49 | 300210 | 113596.67 | 3.64% |
| 2026-01-21 | 38.88 | 38.85 | -0.98 | -2.46% | 38.04 | 40.51 | 340319 | 133276.09 | 4.12% |
| 2026-01-20 | 39.79 | 39.83 | 0.67 | 1.71% | 37.50 | 40.60 | 506939 | 198189.91 | 6.14% |
| 2026-01-19 | 35.61 | 39.16 | 3.56 | 10.00% | 35.61 | 39.16 | 501746 | 191641.09 | 6.08% |
| 2026-01-16 | 37.60 | 35.60 | 0.28 | 0.79% | 35.13 | 37.75 | 438173 | 158968.38 | 5.31% |
| 2026-01-15 | 34.66 | 35.32 | 0.18 | 0.51% | 34.21 | 36.20 | 332513 | 116225.55 | 4.03% |
| 2026-01-14 | 35.85 | 35.14 | -0.01 | -0.03% | 34.10 | 36.89 | 557613 | 198451.09 | 6.76% |
| 2026-01-13 | 32.74 | 35.15 | 1.99 | 6.00% | 32.00 | 36.45 | 592030 | 202239.05 | 7.18% |
| 2026-01-12 | 32.97 | 33.16 | 0.24 | 0.73% | 31.93 | 33.33 | 278768 | 91170.92 | 3.38% |
| 2026-01-09 | 30.95 | 32.92 | 1.80 | 5.78% | 30.93 | 33.20 | 335546 | 109279.59 | 4.07% |
| 2026-01-08 | 31.80 | 31.12 | -0.89 | -2.78% | 30.92 | 33.13 | 302205 | 96440.77 | 3.66% |
| 2026-01-07 | 30.02 | 32.01 | 1.98 | 6.59% | 29.81 | 32.16 | 370291 | 116347.49 | 4.49% |
| 2026-01-06 | 30.38 | 30.03 | -0.31 | -1.02% | 29.81 | 30.63 | 241479 | 72661.12 | 2.93% |
| 2026-01-05 | 30.33 | 30.34 | 0.26 | 0.86% | 29.63 | 30.84 | 248094 | 74933.00 | 3.01% |
| 2025-12-31 | 30.64 | 30.08 | -0.38 | -1.25% | 29.91 | 31.18 | 148562 | 44896.25 | 1.80% |
| 2025-12-30 | 30.80 | 30.46 | -0.63 | -2.03% | 30.00 | 31.37 | 212747 | 65147.00 | 2.58% |
| 2025-12-29 | 32.00 | 31.09 | -1.11 | -3.45% | 30.77 | 32.15 | 250200 | 78199.13 | 3.03% |
| 2025-12-26 | 33.10 | 32.20 | -0.85 | -2.57% | 31.79 | 33.10 | 297664 | 96154.73 | 3.61% |
| 2025-12-25 | 31.40 | 33.05 | 1.97 | 6.34% | 31.40 | 33.80 | 423470 | 139322.84 | 5.13% |
| 2025-12-24 | 30.07 | 31.08 | 0.92 | 3.05% | 29.35 | 31.49 | 384320 | 118303.73 | 4.66% |
| 2025-12-23 | 30.00 | 30.16 | -0.12 | -0.40% | 29.40 | 30.64 | 233260 | 70138.03 | 2.83% |
| 2025-12-22 | 29.21 | 30.28 | 0.83 | 2.82% | 29.21 | 30.80 | 319542 | 96703.79 | 3.87% |
| 2025-12-19 | 29.50 | 29.45 | 0.34 | 1.17% | 29.21 | 30.97 | 262545 | 78449.25 | 3.18% |
| 2025-12-18 | 29.30 | 29.11 | -0.67 | -2.25% | 28.90 | 29.87 | 244888 | 71540.23 | 2.97% |
| 2025-12-17 | 28.85 | 29.78 | 0.80 | 2.76% | 28.52 | 30.31 | 293162 | 86077.06 | 3.55% |
| 2025-12-16 | 29.53 | 28.98 | -0.92 | -3.08% | 28.50 | 29.80 | 284490 | 82265.27 | 3.45% |
| 2025-12-15 | 30.08 | 29.90 | -0.06 | -0.20% | 29.50 | 30.72 | 315032 | 94715.31 | 3.82% |
| 2025-12-12 | 28.51 | 29.96 | 1.29 | 4.50% | 28.51 | 30.74 | 445542 | 133206.05 | 5.40% |
| 2025-12-11 | 29.86 | 28.67 | -0.67 | -2.28% | 28.12 | 30.28 | 279197 | 81278.02 | 3.38% |
| 2025-12-10 | 29.18 | 29.34 | 0.06 | 0.20% | 27.99 | 29.78 | 276665 | 79354.64 | 3.35% |
| 2025-12-09 | 29.10 | 29.28 | 0.01 | 0.03% | 28.80 | 30.12 | 347874 | 102670.78 | 4.22% |
| 2025-12-08 | 29.50 | 29.27 | -0.03 | -0.10% | 28.40 | 30.00 | 316089 | 92096.41 | 3.83% |
| 2025-12-05 | 27.61 | 29.30 | 1.83 | 6.66% | 27.47 | 30.00 | 445776 | 129102.64 | 5.40% |
| 2025-12-04 | 27.63 | 27.47 | -0.27 | -0.97% | 27.30 | 27.97 | 166348 | 45831.27 | 2.02% |
| 2025-12-03 | 28.29 | 27.74 | -0.65 | -2.29% | 27.45 | 28.40 | 198492 | 55343.85 | 2.41% |
| 2025-12-02 | 28.60 | 28.39 | -0.81 | -2.77% | 27.84 | 28.68 | 312952 | 88418.02 | 3.79% |
| 2025-12-01 | 28.08 | 29.20 | 1.18 | 4.21% | 27.82 | 29.30 | 551436 | 157857.58 | 6.68% |
| 2025-11-28 | 25.93 | 28.02 | 2.00 | 7.69% | 25.80 | 28.62 | 578726 | 160938.45 | 7.01% |
| 2025-11-27 | 26.30 | 26.02 | -0.18 | -0.69% | 25.95 | 27.00 | 197369 | 52166.19 | 2.39% |
| 2025-11-26 | 26.33 | 26.20 | -0.25 | -0.95% | 26.09 | 26.88 | 237979 | 62630.70 | 2.88% |
| 2025-11-25 | 25.21 | 26.45 | 1.42 | 5.67% | 25.20 | 27.05 | 412136 | 108654.39 | 5.00% |
| 2025-11-24 | 24.79 | 25.03 | 0.45 | 1.83% | 24.48 | 25.30 | 254385 | 63421.46 | 3.08% |
上证大盘股票行情在线 K线走势图
四方股份(601126)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
