四方股份 (601126) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-06	56.99	59.85	3.80	6.78%	56.63	61.66	430949	259041	5.22%
2026-04-30	53.98	56.05	2.06	3.82%	53.50	56.36	354321	195137	4.29%
2026-04-29	52.00	53.99	1.78	3.41%	51.40	54.68	274273	145402	3.32%
2026-04-28	51.23	52.21	0.81	1.58%	50.88	54.08	291470	153542	3.53%
2026-04-27	49.95	51.40	1.45	2.90%	49.91	52.80	280814	144835	3.40%
2026-04-24	51.70	49.95	-2.33	-4.46%	49.31	52.41	304745	154012	3.69%
2026-04-23	54.09	52.28	-1.12	-2.10%	50.31	57.80	492061	260182	5.96%
2026-04-22	49.53	53.40	3.50	7.01%	49.30	54.89	406200	212900	4.92%
2026-04-21	48.65	49.90	1.07	2.19%	47.11	50.34	311699	152036	3.78%
2026-04-20	47.65	48.83	0.70	1.45%	46.98	48.88	294525	141117	3.57%
2026-04-17	46.45	48.13	1.63	3.51%	46.13	49.00	346652	165227	4.20%
2026-04-16	45.71	46.50	1.45	3.22%	43.80	46.50	318792	144661	3.86%
2026-04-15	44.38	45.05	0.95	2.15%	44.15	46.30	366387	166536	4.44%
2026-04-14	43.95	44.10	-0.26	-0.59%	42.60	44.75	327436	143439	3.97%
2026-04-13	43.01	44.36	0.71	1.63%	42.65	45.80	282503	125063	3.42%
2026-04-10	44.15	43.65	-0.13	-0.30%	43.07	45.22	259001	113819	3.14%
2026-04-09	43.00	43.78	0.03	0.07%	42.59	44.79	231072	101108	2.80%
2026-04-08	41.66	43.75	3.85	9.65%	41.48	43.80	327871	139918	3.97%
2026-04-07	41.86	39.90	-1.84	-4.41%	39.70	42.15	210859	84871	2.56%
2026-04-03	42.09	41.74	0.15	0.36%	41.20	43.00	182513	76707	2.21%
2026-04-02	44.20	41.59	-2.82	-6.35%	41.21	44.20	267718	113424	3.24%
2026-04-01	44.50	44.41	1.33	3.09%	43.95	44.92	214704	95365	2.60%
2026-03-31	45.30	43.08	-1.79	-3.99%	43.00	45.61	226672	99619	2.75%
2026-03-30	45.38	44.87	-0.91	-1.99%	44.02	45.85	214804	96120	2.60%
2026-03-27	44.84	45.78	0.94	2.10%	44.08	46.99	256351	117655	3.11%
2026-03-26	44.61	44.84	0.14	0.31%	44.47	46.10	178099	80219	2.16%
2026-03-25	44.39	44.70	1.14	2.62%	44.25	46.40	268850	121557	3.26%
2026-03-24	43.80	43.56	0.28	0.65%	40.34	43.94	404114	170092	4.90%
2026-03-23	44.97	43.28	-2.93	-6.34%	42.76	45.99	326550	144536	3.96%
2026-03-20	46.69	46.21	0.11	0.24%	45.81	48.08	240754	112851	2.92%
2026-03-19	47.20	46.10	-2.12	-4.40%	45.72	47.78	202281	94238	2.45%
2026-03-18	47.94	48.22	0.71	1.49%	46.80	48.56	217051	103777	2.63%
2026-03-17	48.22	47.51	-0.71	-1.47%	47.24	48.58	248835	118845	3.02%
2026-03-16	46.75	48.22	1.49	3.19%	44.77	48.47	399386	185549	4.84%
2026-03-13	48.55	46.73	-2.45	-4.98%	46.36	48.65	333846	157960	4.05%
2026-03-12	50.01	49.18	-0.72	-1.44%	47.89	50.84	288790	141351	3.50%
2026-03-11	51.00	49.90	-1.34	-2.62%	49.50	52.00	265221	132740	3.21%
2026-03-10	52.65	51.24	-1.96	-3.68%	50.01	52.78	295351	151706	3.58%
2026-03-09	50.95	53.20	0.25	0.47%	49.96	55.66	416235	214882	5.04%
2026-03-06	50.73	52.95	0.76	1.46%	50.55	55.62	351482	188718	4.26%
2026-03-05	49.39	52.19	3.67	7.56%	49.30	52.25	356218	181077	4.32%
2026-03-04	45.02	48.52	2.24	4.84%	44.88	49.77	338005	162501	4.10%
2026-03-03	48.14	46.28	-1.85	-3.84%	45.51	48.65	273401	127962	3.31%
2026-03-02	43.80	48.13	3.34	7.46%	43.80	49.00	325667	154429	3.95%
2026-02-27	44.20	44.79	-0.09	-0.20%	43.79	44.88	171586	76122	2.08%
2026-02-26	42.00	44.88	2.66	6.30%	41.76	45.28	282386	124640	3.42%
2026-02-25	43.00	42.22	-1.18	-2.72%	41.85	43.80	250538	105959	3.04%
2026-02-24	42.48	43.40	2.00	4.83%	41.55	44.27	260564	112678	3.16%
2026-02-13	42.75	41.40	-1.38	-3.23%	40.74	42.75	258769	107918	3.14%
2026-02-12	39.77	42.78	3.89	10.00%	38.60	42.78	321133	132719	3.89%
2026-02-11	39.39	38.89	0.21	0.54%	38.81	40.33	205906	81023	2.50%
2026-02-10	36.60	38.68	1.97	5.37%	36.17	39.63	308216	118355	3.74%
2026-02-09	36.72	36.71	1.09	3.06%	35.15	36.88	225615	81526	2.73%
2026-02-06	35.46	35.62	-0.80	-2.20%	34.78	36.50	256145	91844	3.10%
2026-02-05	40.39	36.42	-4.05	-10.01%	36.42	40.40	409176	151937	4.96%
2026-02-04	40.37	40.47	-0.05	-0.12%	39.32	41.36	223150	89887	2.70%
2026-02-03	37.75	40.52	2.79	7.39%	37.32	40.67	348770	136824	4.23%
2026-02-02	39.00	37.73	0.21	0.56%	37.37	39.30	276990	106298	3.36%
2026-01-30	37.54	37.52	-0.35	-0.92%	36.00	38.03	185728	68882	2.25%
2026-01-29	38.51	37.87	-0.93	-2.40%	37.71	39.63	210020	80843	2.55%
2026-01-28	38.11	38.80	0.72	1.89%	37.54	39.46	222173	85750	2.69%
2026-01-27	37.15	38.08	0.48	1.28%	36.53	38.35	234514	87650	2.84%
2026-01-26	37.51	37.60	-0.29	-0.77%	37.31	38.98	254270	96774	3.08%