四方股份（601126）历史行情

以下为四方股份近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-16	31.010	30.840	31.550	30.560	0.300	0.982%	15.04万	0.00亿	0.000%
2026-10-15	31.410	30.540	31.540	30.380	-1.980	-6.089%	21.25万	0.00亿	0.000%
2026-10-14	33.550	32.520	33.580	32.500	-1.160	-3.444%	10.94万	0.00亿	0.000%
2026-10-13	33.190	33.680	34.120	32.250	-0.160	-0.473%	20.11万	0.00亿	0.000%
2026-10-12	34.110	33.840	35.190	33.590	-0.500	-1.456%	16.24万	0.00亿	0.000%
2026-10-09	35.300	34.340	35.300	33.390	-0.930	-2.637%	18.16万	0.00亿	0.000%
2026-10-08	36.650	35.270	36.840	34.500	-1.220	-3.343%	19.60万	0.00亿	0.000%
2026-10-07	37.010	36.490	38.000	36.400	-0.140	-0.382%	1,558.88万	5.79亿	1.888%
2026-10-06	37.010	36.490	38.000	36.400	-0.140	-0.382%	1,558.88万	5.79亿	1.888%
2026-10-05	37.010	36.490	38.000	36.400	-0.140	-0.382%	1,558.88万	5.79亿	1.888%
2026-10-02	37.010	36.490	38.000	36.400	-0.140	-0.382%	1,558.88万	5.79亿	1.888%
2026-10-01	37.010	36.490	38.000	36.400	-0.140	-0.382%	1,558.88万	5.79亿	1.888%
2026-09-30	37.010	36.490	38.000	36.400	-0.140	-0.382%	15.59万	0.00亿	0.000%
2026-09-29	35.820	36.630	36.870	35.220	0.730	2.033%	13.97万	0.00亿	0.000%
2026-09-28	37.990	35.900	37.990	35.550	-2.010	-5.302%	15.66万	0.00亿	0.000%
2026-09-27	39.250	38.390	39.330	38.360	-1.110	-2.810%	1,302.87万	5.05亿	1.578%
2026-09-24	38.770	37.910	38.850	37.880	-1.110	-2.845%	13.03万	0.00亿	0.000%
2026-09-23	39.670	39.020	39.770	38.830	-0.690	-1.738%	13.74万	0.00亿	0.000%
2026-09-22	40.310	39.710	41.190	39.470	-0.390	-0.973%	21.90万	0.00亿	0.000%
2026-09-21	40.870	40.100	41.070	39.660	-0.420	-1.037%	18.62万	0.00亿	0.000%
2026-09-18	39.720	40.520	40.550	39.170	1.300	3.315%	20.47万	0.00亿	0.000%
2026-09-17	39.370	39.220	40.410	38.980	-0.340	-0.859%	15.41万	0.00亿	0.000%
2026-09-16	39.160	39.560	39.640	38.410	0.460	1.176%	18.88万	0.00亿	0.000%
2026-09-15	39.220	39.100	40.300	38.930	-0.150	-0.382%	14.62万	0.00亿	0.000%
2026-09-14	39.690	39.250	40.070	38.910	-0.540	-1.357%	17.02万	0.00亿	0.000%
2026-09-11	40.740	39.790	40.940	38.700	-1.540	-3.726%	23.17万	0.00亿	0.000%
2026-09-10	42.010	41.330	42.980	40.580	-1.330	-3.118%	30.72万	0.00亿	0.000%
2026-09-09	39.920	42.660	43.630	39.720	3.040	7.673%	53.28万	0.00亿	0.000%
2026-09-08	40.860	39.620	41.010	39.500	-1.190	-2.916%	16.07万	0.00亿	0.000%
2026-09-07	41.290	40.810	41.490	40.320	0.340	0.840%	19.16万	0.00亿	0.000%
2026-09-04	41.340	40.470	43.830	40.120	-0.660	-1.605%	26.79万	0.00亿	0.000%
2026-09-03	40.330	41.130	41.860	39.560	1.410	3.550%	18.28万	0.00亿	0.000%
2026-09-02	40.250	39.720	40.480	39.620	-0.940	-2.312%	12.48万	0.00亿	0.000%
2026-09-01	41.790	40.660	42.270	40.450	-1.130	-2.704%	17.33万	0.00亿	0.000%
2026-08-31	40.900	41.790	41.910	40.440	0.130	0.312%	21.97万	0.00亿	0.000%
2026-08-28	42.320	41.660	43.210	41.520	-1.080	-2.527%	20.03万	0.00亿	0.000%
2026-08-27	43.020	42.740	43.360	41.320	-0.520	-1.202%	29.38万	0.00亿	0.000%
2026-08-26	43.800	43.260	43.820	42.220	-0.450	-1.030%	15.48万	0.00亿	0.000%
2026-08-25	43.520	43.710	44.890	41.730	0.050	0.115%	17.71万	0.00亿	0.000%
2026-08-24	44.730	43.660	46.160	42.660	-1.310	-2.913%	24.18万	0.00亿	0.000%
2026-08-21	42.830	44.970	47.020	42.670	1.960	4.557%	34.44万	0.00亿	0.000%
2026-08-20	44.220	43.010	44.270	42.440	-0.390	-0.899%	18.10万	0.00亿	0.000%
2026-08-19	44.820	43.400	45.800	42.790	-3.230	-6.927%	31.03万	0.00亿	0.000%
2026-08-18	47.950	46.630	48.950	46.140	-1.350	-2.814%	30.33万	0.00亿	0.000%
2026-08-17	45.640	47.980	48.000	45.210	2.350	5.150%	29.19万	0.00亿	0.000%
2026-08-14	46.730	45.630	47.200	44.900	-0.990	-2.124%	26.71万	0.00亿	0.000%
2026-08-13	45.970	46.620	49.400	45.780	1.190	2.619%	41.19万	0.00亿	0.000%
2026-08-12	44.660	45.430	46.500	43.520	0.960	2.159%	22.38万	0.00亿	0.000%
2026-08-11	45.210	44.470	45.710	43.640	-0.940	-2.070%	23.44万	0.00亿	0.000%
2026-08-10	47.620	45.410	48.170	44.570	-0.080	-0.176%	38.27万	0.00亿	0.000%
2026-08-07	44.380	45.490	45.620	43.480	1.300	2.942%	35.19万	0.00亿	0.000%
2026-08-06	43.840	44.190	45.140	43.090	0.090	0.204%	31.87万	0.00亿	0.000%
2026-08-05	41.230	44.100	44.790	40.550	2.450	5.882%	43.86万	0.00亿	0.000%
2026-08-04	38.920	41.650	41.650	38.340	3.830	10.127%	20.83万	0.00亿	0.000%
2026-08-03	38.020	37.820	38.650	37.300	0.320	0.853%	18.88万	0.00亿	0.000%
2026-07-31	38.520	37.500	39.870	37.440	1.200	3.306%	27.65万	0.00亿	0.000%
2026-07-30	39.520	36.300	40.320	36.020	-3.720	-9.295%	31.68万	0.00亿	0.000%
2026-07-29	39.590	40.020	40.520	38.020	0.230	0.578%	24.02万	0.00亿	0.000%
2026-07-28	43.000	39.790	43.000	39.520	-3.830	-8.780%	23.52万	0.00亿	0.000%
2026-07-27	41.460	43.620	43.650	41.220	2.380	5.771%	25.29万	0.00亿	0.000%
2026-07-24	43.290	41.240	43.310	40.820	-3.050	-6.886%	23.37万	0.00亿	0.000%
2026-07-23	42.020	44.290	44.570	42.020	1.980	4.680%	29.68万	0.00亿	0.000%
2026-07-22	43.520	42.310	44.320	41.750	-2.050	-4.621%	22.56万	0.00亿	0.000%
2026-07-21	41.740	44.360	44.470	37.480	3.440	8.407%	37.79万	0.00亿	0.000%
2026-07-20	46.140	40.920	46.320	39.570	-3.100	-7.042%	34.67万	0.00亿	0.000%
2026-07-17	46.690	44.020	46.690	43.450	-2.090	-4.533%	30.03万	0.00亿	0.000%
2026-07-16	48.520	46.110	49.620	45.820	-3.040	-6.185%	25.39万	0.00亿	0.000%
2026-07-15	51.400	49.150	52.520	48.920	-2.970	-5.698%	21.86万	0.00亿	0.000%
2026-07-14	50.880	52.120	52.120	48.720	1.400	2.760%	27.50万	0.00亿	0.000%
2026-07-13	53.850	50.720	55.020	50.520	-3.350	-6.196%	20.28万	0.00亿	0.000%
2026-07-10	55.620	54.070	56.720	54.010	-1.450	-2.612%	21.60万	0.00亿	0.000%
2026-07-09	54.150	55.520	55.800	52.220	2.000	3.737%	25.70万	0.00亿	0.000%
2026-07-08	56.500	53.520	57.290	53.420	-2.390	-4.275%	23.03万	0.00亿	0.000%
2026-07-07	61.460	55.910	61.460	55.520	-4.570	-7.556%	24.60万	0.00亿	0.000%
2026-07-06	58.400	60.480	62.190	58.250	2.960	5.146%	28.87万	0.00亿	0.000%
2026-07-03	57.510	57.520	60.180	57.270	0.490	0.859%	27.04万	0.00亿	0.000%
2026-07-02	57.620	57.030	60.000	56.520	-1.070	-1.842%	26.93万	0.00亿	0.000%
2026-07-01	62.720	58.100	63.110	57.490	-4.620	-7.366%	39.32万	0.00亿	0.000%
2026-06-30	62.400	62.720	64.620	61.530	0.660	1.063%	26.85万	0.00亿	0.000%
2026-06-29	64.900	62.060	65.520	60.020	-2.620	-4.051%	45.54万	0.00亿	0.000%
2026-06-26	69.530	64.680	70.020	64.070	-6.560	-9.208%	42.62万	0.00亿	0.000%
2026-06-25	68.340	71.240	71.920	66.640	2.630	3.833%	31.03万	0.00亿	0.000%
2026-06-24	68.770	68.610	70.410	66.310	-1.710	-2.432%	38.76万	0.00亿	0.000%
2026-06-23	76.230	70.320	76.320	69.550	-7.010	-9.065%	45.19万	0.00亿	0.000%
2026-06-22	74.520	77.330	79.310	71.690	3.180	4.289%	55.92万	0.00亿	0.000%
2026-06-18	70.020	74.150	77.340	69.820	3.760	5.342%	47.94万	0.00亿	0.000%
2026-06-17	71.260	70.390	72.880	69.060	-1.200	-1.676%	37.16万	0.00亿	0.000%
2026-06-16	70.400	71.590	73.420	69.410	1.670	2.388%	47.80万	0.00亿	0.000%
2026-06-15	67.510	69.920	70.180	66.930	3.220	4.828%	30.63万	0.00亿	0.000%
2026-06-12	69.020	66.700	69.020	66.400	0.110	0.165%	20.31万	0.00亿	0.000%
2026-06-11	68.270	66.590	69.770	65.530	-1.270	-1.872%	18.44万	0.00亿	0.000%
2026-06-10	69.190	67.860	70.040	66.520	-2.620	-3.717%	19.56万	0.00亿	0.000%
2026-06-09	69.900	70.480	71.780	68.020	3.000	4.446%	25.69万	0.00亿	0.000%
2026-06-08	70.920	67.480	72.020	65.850	-4.090	-5.715%	28.91万	0.00亿	0.000%
2026-06-05	73.480	71.570	74.090	70.710	-2.530	-3.414%	29.20万	0.00亿	0.000%
2026-06-04	75.070	74.100	76.010	73.820	-1.920	-2.526%	21.61万	0.00亿	0.000%
2026-06-03	76.110	76.020	79.200	74.040	-0.160	-0.210%	26.71万	0.00亿	0.000%
2026-06-02	74.840	76.180	77.150	70.850	1.000	1.330%	33.80万	0.00亿	0.000%
2026-06-01	77.470	75.180	79.470	74.520	-2.240	-2.893%	31.79万	0.00亿	0.000%
2026-05-29	81.550	77.420	83.440	76.520	-4.120	-5.053%	36.42万	0.00亿	0.000%
2026-05-28	84.720	81.540	85.350	79.350	-0.790	-0.960%	36.04万	0.00亿	0.000%
2026-05-27	75.520	82.330	82.330	75.020	7.530	10.067%	43.66万	0.00亿	0.000%
2026-05-26	77.560	74.800	78.700	73.810	-4.880	-6.124%	39.79万	0.00亿	0.000%
2026-05-25	81.300	79.680	82.390	75.200	-1.460	-1.799%	46.66万	0.00亿	0.000%
2026-05-22	80.790	81.140	85.360	79.600	0.670	0.833%	29.00万	0.00亿	0.000%
2026-05-21	85.600	80.470	87.670	79.860	-4.810	-5.640%	29.26万	0.00亿	0.000%
2026-05-20	80.400	85.280	87.680	77.960	4.900	6.096%	35.06万	0.00亿	0.000%
2026-05-19	82.120	80.380	86.200	79.690	-2.580	-3.110%	33.37万	0.00亿	0.000%
2026-05-18	75.310	82.960	82.960	74.310	7.650	10.158%	32.77万	0.00亿	0.000%
2026-05-15	72.200	75.310	78.350	71.900	2.430	3.334%	36.07万	0.00亿	0.000%
2026-05-14	78.800	72.880	81.790	72.740	-7.430	-9.252%	45.85万	0.00亿	0.000%
2026-05-13	72.160	80.310	80.310	70.860	7.410	10.165%	32.82万	0.00亿	0.000%
2026-05-12	67.100	72.900	73.320	66.020	5.280	7.808%	31.33万	0.00亿	0.000%
2026-05-11	63.020	67.620	69.420	62.610	4.620	7.333%	32.91万	0.00亿	0.000%
2026-05-08	58.550	63.000	63.000	56.860	3.600	6.061%	37.22万	0.00亿	0.000%
2026-05-07	59.840	59.400	60.100	58.020	0.750	1.279%	27.70万	0.00亿	0.000%
2026-05-06	55.790	58.650	60.460	55.430	3.800	6.928%	43.09万	0.00亿	0.000%
2026-04-30	52.780	54.850	55.160	52.300	2.060	3.902%	35.43万	0.00亿	0.000%
2026-04-29	50.800	52.790	53.480	50.200	1.780	3.490%	27.43万	0.00亿	0.000%
2026-04-28	50.030	51.010	52.880	49.680	0.810	1.614%	29.15万	0.00亿	0.000%
2026-04-27	48.750	50.200	51.600	48.710	1.450	2.974%	28.08万	0.00亿	0.000%
2026-04-24	50.500	48.750	51.210	48.110	-2.330	-4.561%	30.47万	0.00亿	0.000%
2026-04-23	52.890	51.080	56.600	49.110	-1.120	-2.146%	49.21万	0.00亿	0.000%
2026-04-22	48.330	52.200	53.690	48.100	3.500	7.187%	40.62万	0.00亿	0.000%
2026-04-21	47.450	48.700	49.140	45.910	1.070	2.246%	31.17万	0.00亿	0.000%
2026-04-20	46.450	47.630	47.680	45.780	0.000	0.000%	29.45万	0.00亿	0.000%
2026-04-17	45.250	46.930	47.800	44.930	0.000	0.000%	34.67万	0.00亿	0.000%
2026-04-16	44.510	45.300	45.300	42.600	1.450	3.310%	31.88万	14.47亿	3.860%
2026-04-15	43.180	43.850	45.100	42.950	0.000	0.000%	36.64万	0.00亿	0.000%
2026-04-14	42.750	42.900	43.550	41.400	-0.260	-0.602%	32.74万	0.00亿	0.000%
2026-04-13	41.810	43.160	44.600	41.450	0.000	0.000%	28.25万	0.00亿	0.000%
2026-04-10	42.950	42.450	44.020	41.870	0.000	0.000%	25.90万	0.00亿	0.000%
2026-04-09	41.800	42.580	43.590	41.390	0.000	0.000%	23.11万	0.00亿	0.000%
2026-04-08	40.460	42.550	42.600	40.280	0.000	0.000%	32.79万	0.00亿	0.000%
2026-04-07	40.660	38.700	40.950	38.500	0.000	0.000%	21.09万	0.00亿	0.000%
2026-04-03	40.890	40.540	41.800	40.000	0.000	0.000%	18.25万	0.00亿	0.000%
2026-04-02	43.000	40.390	43.000	40.010	0.000	0.000%	26.77万	0.00亿	0.000%
2026-04-01	43.300	43.210	43.720	42.750	0.000	0.000%	21.47万	0.00亿	0.000%