四方股份

601126
🏛️ 中国 →
19.10
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 18.00 19.77 18.00 19.10 52.3M
2025-09-25 18.30 18.49 18.02 18.22 20.7M
2025-09-24 18.00 18.31 17.86 18.30 15.5M
2025-09-23 17.90 18.14 17.52 18.05 16.7M
2025-09-22 17.85 18.00 17.63 17.90 12.4M
2025-09-19 17.65 17.98 17.54 17.85 16.2M
2025-09-18 17.50 18.09 17.42 17.65 23.6M
2025-09-17 17.19 17.76 17.11 17.59 18.7M
2025-09-16 17.37 17.43 17.06 17.19 13.5M
2025-09-15 17.49 17.61 17.23 17.42 18.9M
2025-09-12 18.03 18.50 17.53 17.58 23.8M
2025-09-11 17.27 17.69 17.09 17.50 16.4M
2025-09-10 17.22 17.37 16.91 17.29 15.3M
2025-09-09 17.15 17.73 17.02 17.32 20.4M
2025-09-08 17.04 17.13 16.94 17.08 14.4M
2025-09-05 16.66 17.06 16.56 17.00 17.6M
2025-09-04 16.76 16.95 16.40 16.66 16.5M
2025-09-03 16.56 16.88 16.33 16.77 22.0M
2025-09-02 17.16 17.20 16.35 16.52 31.5M
2025-09-01 17.60 17.71 17.00 17.06 46.9M
2025-08-29 18.15 18.15 17.84 18.11 14.4M
2025-08-28 17.94 18.15 17.59 18.07 15.6M
2025-08-27 18.53 18.60 17.91 17.91 13.4M
2025-08-26 18.15 18.70 18.02 18.34 17.4M
2025-08-25 17.98 18.38 17.85 18.23 16.6M
2025-08-22 17.90 18.07 17.76 17.91 11.2M
2025-08-21 18.02 18.08 17.84 17.98 12.8M
2025-08-20 17.69 18.04 17.58 17.99 20.3M
2025-08-19 17.65 18.07 17.65 17.69 14.2M
2025-08-18 17.77 17.89 17.53 17.60 16.3M
2025-08-15 17.05 17.68 17.01 17.60 17.4M
2025-08-14 17.22 17.38 17.09 17.10 13.9M
2025-08-13 17.10 17.19 17.05 17.11 12.4M
2025-08-12 17.35 17.45 17.06 17.10 12.0M
2025-08-11 17.40 17.41 17.21 17.26 10.4M
2025-08-08 17.26 17.40 17.24 17.33 6.1M
2025-08-07 17.26 17.43 17.15 17.37 9.3M
2025-08-06 17.01 17.33 17.01 17.24 9.2M
2025-08-05 16.96 17.14 16.91 17.09 8.7M
2025-08-04 16.93 16.99 16.82 16.97 9.1M
2025-08-01 16.93 17.03 16.87 16.95 6.9M
2025-07-31 17.16 17.20 16.88 16.97 7.9M
2025-07-30 17.25 17.38 17.08 17.18 8.2M
2025-07-29 17.09 17.40 16.89 17.31 11.6M
2025-07-28 17.17 17.21 17.05 17.11 8.6M
2025-07-25 17.46 17.47 17.11 17.20 11.2M
2025-07-24 17.32 17.48 17.21 17.45 10.6M
2025-07-23 17.85 17.87 17.35 17.43 16.4M
2025-07-22 17.21 17.76 17.04 17.67 24.6M
2025-07-21 17.22 17.58 17.02 17.46 22.2M
2025-07-18 16.97 17.04 16.76 16.85 8.7M
2025-07-17 17.00 17.02 16.90 16.97 7.3M
2025-07-16 17.22 17.30 16.95 17.01 9.0M
2025-07-15 17.19 17.36 17.07 17.13 10.4M
2025-07-14 16.90 17.30 16.88 17.19 13.2M
2025-07-11 17.03 17.03 16.76 16.91 14.4M
2025-07-10 17.32 17.48 17.02 17.13 18.6M
2025-07-09 16.73 17.73 16.70 17.12 29.5M
2025-07-08 16.70 16.76 16.53 16.73 9.5M
2025-07-07 16.42 16.71 16.39 16.70 11.3M
2025-07-04 16.55 16.58 16.37 16.42 5.9M
2025-07-03 16.53 16.65 16.41 16.53 7.8M
2025-07-02 16.50 16.65 16.37 16.51 9.7M
2025-07-01 16.28 16.45 16.20 16.43 8.7M
2025-06-30 16.12 16.31 16.10 16.27 8.1M
2025-06-27 16.18 16.27 16.09 16.11 7.4M
2025-06-26 16.30 16.32 16.10 16.12 7.0M
2025-06-25 16.12 16.42 16.12 16.29 11.3M
2025-06-24 15.88 16.16 15.85 16.14 7.1M
2025-06-23 15.69 15.87 15.64 15.85 5.5M
2025-06-20 16.18 16.19 15.69 15.73 9.5M
2025-06-19 16.41 16.41 16.05 16.10 9.1M
2025-06-18 16.28 16.42 16.26 16.41 5.2M
2025-06-17 16.25 16.43 16.18 16.31 7.0M
2025-06-16 16.09 16.23 16.00 16.18 4.9M
2025-06-13 16.23 16.36 16.13 16.16 6.3M
2025-06-12 16.20 16.28 16.09 16.26 4.7M
2025-06-11 16.18 16.25 16.09 16.18 4.3M
2025-06-10 16.20 16.30 16.05 16.16 5.2M
2025-06-09 16.20 16.30 16.14 16.20 7.8M
2025-06-06 16.18 16.33 16.11 16.21 6.7M
2025-06-05 16.15 16.24 16.05 16.20 9.5M
2025-06-04 15.82 16.03 15.80 15.91 6.8M
2025-06-03 15.66 15.86 15.57 15.82 7.1M
2025-05-30 15.93 15.93 15.61 15.70 9.5M
2025-05-29 15.86 15.97 15.81 15.92 8.9M
2025-05-28 16.09 16.13 15.82 15.91 6.9M
2025-05-27 16.17 16.18 16.00 16.07 4.8M
2025-05-26 16.03 16.27 16.03 16.17 5.9M
2025-05-23 16.29 16.43 16.02 16.02 7.8M
2025-05-22 16.50 16.61 16.24 16.27 11.3M
2025-05-21 17.08 17.25 16.99 17.12 11.6M
2025-05-20 16.98 17.10 16.93 17.09 7.1M
2025-05-19 16.90 17.01 16.75 16.99 7.4M
2025-05-16 16.76 16.95 16.72 16.90 7.0M
2025-05-15 16.88 16.93 16.70 16.75 6.9M
2025-05-14 17.12 17.22 16.88 16.92 11.6M
2025-05-13 17.11 17.23 16.89 17.16 12.0M
2025-05-12 16.95 17.12 16.94 17.06 8.2M
2025-05-09 17.14 17.14 16.86 16.95 8.8M
2025-05-08 16.91 17.48 16.90 17.03 19.6M
2025-05-07 17.20 17.39 16.62 16.82 40.1M
2025-05-06 17.33 17.86 17.25 17.75 19.1M
2025-04-30 16.92 17.53 16.91 17.27 20.3M
2025-04-29 16.88 17.28 16.74 16.97 41.9M
2025-04-28 16.31 16.37 16.00 16.08 8.7M
2025-04-25 16.21 16.38 16.21 16.34 5.8M
2025-04-24 16.70 16.73 16.19 16.27 10.3M
2025-04-23 16.57 16.67 16.38 16.47 10.5M
2025-04-22 16.70 16.79 16.51 16.52 7.5M
2025-04-21 16.48 16.77 16.42 16.72 9.1M
2025-04-18 16.50 16.63 16.42 16.53 6.9M
2025-04-17 16.22 16.65 16.15 16.44 9.1M
2025-04-16 16.35 16.40 16.10 16.28 6.5M
2025-04-15 16.40 16.58 16.11 16.42 10.4M
2025-04-14 16.40 16.53 16.28 16.42 10.3M
2025-04-11 16.35 16.45 16.18 16.30 13.2M
2025-04-10 16.46 16.66 16.25 16.37 16.9M
2025-04-09 16.00 16.41 15.62 16.25 18.8M
2025-04-08 15.67 16.34 15.67 16.32 25.9M
2025-04-07 16.00 16.49 15.30 15.50 25.6M
2025-04-03 17.02 17.38 16.98 17.00 12.8M
2025-04-02 17.06 17.20 16.83 17.20 9.9M
2025-04-01 17.15 17.22 16.81 17.06 11.8M
2025-03-31 17.20 17.52 16.98 17.00 18.5M
2025-03-28 17.58 17.70 17.26 17.41 12.6M
2025-03-27 17.55 17.71 17.43 17.60 11.1M
2025-03-26 17.44 17.73 17.25 17.64 13.0M
2025-03-25 17.54 17.86 17.40 17.50 14.7M
2025-03-24 17.79 17.93 17.38 17.64 15.6M
2025-03-21 17.91 18.32 17.70 17.80 17.1M
2025-03-20 17.91 18.28 17.73 18.01 15.0M
2025-03-19 17.92 18.08 17.65 18.00 14.3M
2025-03-18 18.00 18.09 17.75 17.92 15.1M
2025-03-17 18.44 18.77 17.90 17.98 20.8M
2025-03-14 18.37 18.50 17.72 18.29 32.9M
2025-03-13 18.27 19.12 18.18 18.46 52.6M
2025-03-12 16.62 18.27 16.53 18.27 63.0M
2025-03-11 16.30 16.61 16.22 16.61 12.7M
2025-03-10 16.67 16.89 16.35 16.46 20.6M
2025-03-07 16.25 16.64 16.12 16.39 19.4M
2025-03-06 16.32 16.45 15.97 16.21 23.6M
2025-03-05 16.01 16.21 15.89 16.05 10.8M
2025-03-04 15.69 16.09 15.67 16.04 12.2M
2025-03-03 15.99 16.15 15.66 15.80 21.4M
2025-02-28 16.55 16.68 15.94 15.98 23.7M
2025-02-27 16.89 16.89 16.36 16.56 18.2M
2025-02-26 17.15 17.21 16.67 16.85 24.6M
2025-02-25 17.30 17.39 16.88 17.00 27.3M
2025-02-24 17.96 17.96 17.41 17.52 50.4M
2025-02-21 17.01 17.81 17.01 17.81 54.4M
2025-02-20 15.60 16.24 15.32 16.19 22.9M
2025-02-19 15.58 15.70 15.36 15.63 10.4M
2025-02-18 15.70 15.85 15.56 15.63 10.3M
2025-02-17 15.95 16.07 15.57 15.59 15.3M
2025-02-14 15.71 16.18 15.70 15.98 12.6M
2025-02-13 15.98 16.00 15.71 15.75 11.2M
2025-02-12 15.84 16.11 15.78 16.02 8.9M
2025-02-11 15.98 16.05 15.68 15.84 9.7M
2025-02-10 16.25 16.26 15.95 15.97 11.7M
2025-02-07 16.02 16.39 15.80 16.21 10.5M
2025-02-06 16.02 16.04 15.82 16.03 7.7M
2025-02-05 16.50 16.50 15.95 16.02 8.4M
2025-01-27 16.49 16.59 16.28 16.31 6.1M
2025-01-24 16.25 16.74 16.23 16.41 8.9M
2025-01-23 16.32 16.47 16.10 16.37 7.8M
2025-01-22 16.25 16.32 15.97 16.12 5.7M
2025-01-21 16.60 16.68 16.23 16.26 6.1M
2025-01-20 16.38 16.88 16.30 16.56 8.9M
2025-01-17 15.90 16.39 15.81 16.28 9.5M
2025-01-16 15.62 15.95 15.53 15.89 9.7M
2025-01-15 15.80 15.92 15.51 15.57 7.2M
2025-01-14 15.57 15.92 15.45 15.85 10.5M
2025-01-13 15.80 15.92 15.30 15.37 12.9M
2025-01-10 16.53 16.53 16.01 16.01 5.8M
2025-01-09 16.52 16.70 16.41 16.42 6.6M
2025-01-08 16.28 16.72 15.95 16.63 12.8M
2025-01-07 16.30 16.50 16.12 16.39 7.2M
2025-01-06 16.56 16.81 16.14 16.27 11.6M
2025-01-03 16.76 17.05 16.54 16.56 10.2M
2025-01-02 16.96 17.40 16.67 16.79 13.3M