四方股份(601126)股票信息
| 股票代码 | 601126 |
| 股票名称 | 四方股份 |
| 最新价/元 | 19.31 |
| 涨跌额/元 | -0.79 |
| 涨跌幅/% | -3.93 |
| 买入/元 | 19.31 |
| 卖出/元 | 19.32 |
| 昨收/元 | 20.10 |
| 今开/元 | 20.00 |
| 最高/元 | 20.08 |
| 最低/元 | 19.11 |
| 成交量/手 | 119342.15 |
| 成交额/万 | 23321.84 |
| 股净值/元 | 25.75 |
| 市净率 | 3.83 |
| 总市值/万 | 1609413.19 |
| 流通值/万 | 1570235.13 |
| 换手率/% | 1.47 |
| 入市日期 | 2010-12-31 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-11 16:15:24 |
四方股份(601126)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 20.00 | 19.31 | -0.79 | -3.93 | 119342.15 | 23321.84 | 1.47 |
| 2024-10-10 | 20.11 | 20.10 | -0.01 | -0.05 | 181388.38 | 37128.68 | 2.23 |
| 2024-10-09 | 19.84 | 20.11 | 0.07 | 0.35 | 277254.48 | 56539.46 | 3.41 |
| 2024-10-08 | 21.96 | 20.04 | 0.04 | 0.20 | 312824.97 | 63856.45 | 3.85 |
| 2024-09-30 | 19.55 | 20.00 | 1.13 | 5.99 | 320514.47 | 63394.42 | 3.94 |
| 2024-09-27 | 18.30 | 18.87 | 0.57 | 3.12 | 73776.65 | 13808.82 | 0.91 |
| 2024-09-26 | 18.08 | 18.30 | 0.20 | 1.11 | 113850.43 | 20441.31 | 1.40 |
| 2024-09-25 | 17.76 | 18.10 | 0.43 | 2.43 | 158048.40 | 28865.60 | 1.94 |
| 2024-09-24 | 17.59 | 17.67 | 0.19 | 1.09 | 111649.51 | 19552.73 | 1.37 |
| 2024-09-23 | 17.79 | 17.48 | -0.29 | -1.63 | 64937.84 | 11457.23 | 0.80 |
| 2024-09-20 | 17.59 | 17.77 | 0.23 | 1.31 | 74803.32 | 13217.51 | 0.92 |
| 2024-09-19 | 17.81 | 17.54 | -0.17 | -0.96 | 84512.29 | 14904.15 | 1.04 |
| 2024-09-18 | 16.88 | 17.71 | 0.80 | 4.73 | 135976.53 | 23824.70 | 1.67 |
| 2024-09-13 | 16.92 | 16.91 | -0.07 | -0.41 | 47923.97 | 8136.06 | 0.59 |
| 2024-09-12 | 16.74 | 16.98 | 0.22 | 1.31 | 90715.25 | 15424.31 | 1.12 |
| 2024-09-11 | 16.48 | 16.76 | 0.22 | 1.33 | 53962.91 | 8995.46 | 0.66 |
| 2024-09-10 | 16.40 | 16.54 | 0.11 | 0.67 | 44659.05 | 7333.25 | 0.55 |
| 2024-09-09 | 16.61 | 16.43 | -0.22 | -1.32 | 46535.00 | 7656.30 | 0.57 |
| 2024-09-06 | 16.59 | 16.65 | 0.01 | 0.06 | 61351.08 | 10191.97 | 0.75 |
| 2024-09-05 | 16.98 | 16.64 | -0.37 | -2.18 | 114704.01 | 18982.59 | 1.41 |
| 2024-09-04 | 17.08 | 17.01 | -0.13 | -0.76 | 72004.02 | 12226.38 | 0.89 |
| 2024-09-03 | 16.64 | 17.14 | 0.50 | 3.01 | 114640.33 | 19544.08 | 1.41 |
| 2024-09-02 | 16.59 | 16.64 | 0.06 | 0.36 | 101786.17 | 17019.09 | 1.25 |
| 2024-08-30 | 16.22 | 16.58 | 0.41 | 2.54 | 121974.91 | 20320.19 | 1.50 |
| 2024-08-29 | 15.83 | 16.17 | 0.19 | 1.19 | 83719.57 | 13566.13 | 1.03 |
| 2024-08-28 | 15.91 | 15.98 | 0.09 | 0.57 | 72353.15 | 11586.07 | 0.89 |
| 2024-08-27 | 16.51 | 15.89 | -0.75 | -4.51 | 104608.67 | 16872.23 | 1.29 |
| 2024-08-26 | 16.49 | 16.64 | 0.13 | 0.79 | 57678.61 | 9524.57 | 0.71 |
| 2024-08-23 | 16.83 | 16.51 | -0.35 | -2.08 | 87246.94 | 14566.16 | 1.07 |
| 2024-08-22 | 16.57 | 16.86 | 0.29 | 1.75 | 79941.49 | 13409.42 | 0.98 |
| 2024-08-21 | 16.70 | 16.57 | -0.19 | -1.13 | 39235.30 | 6509.27 | 0.48 |
| 2024-08-20 | 17.11 | 16.76 | -0.31 | -1.82 | 71308.31 | 11876.77 | 0.88 |
| 2024-08-19 | 16.83 | 17.07 | 0.13 | 0.77 | 50429.04 | 8647.08 | 0.62 |
| 2024-08-16 | 17.20 | 16.94 | -0.24 | -1.40 | 64374.20 | 10934.13 | 0.79 |
| 2024-08-15 | 17.29 | 17.18 | -0.11 | -0.64 | 69881.43 | 12033.32 | 0.86 |
| 2024-08-14 | 17.69 | 17.29 | -0.40 | -2.26 | 63365.63 | 11035.18 | 0.78 |
| 2024-08-13 | 17.60 | 17.69 | 0.18 | 1.03 | 78413.71 | 13881.20 | 0.96 |
| 2024-08-12 | 17.70 | 17.51 | -0.08 | -0.46 | 58795.25 | 10315.84 | 0.72 |
| 2024-08-09 | 17.52 | 17.59 | 0.01 | 0.06 | 69019.30 | 12194.44 | 0.85 |
| 2024-08-08 | 17.69 | 17.58 | -0.24 | -1.35 | 156167.23 | 27167.75 | 1.92 |
| 2024-08-07 | 16.92 | 17.82 | 1.09 | 6.52 | 210349.03 | 37182.57 | 2.59 |
| 2024-08-06 | 16.86 | 16.73 | 0.07 | 0.42 | 70025.36 | 11701.27 | 0.86 |
| 2024-08-05 | 16.80 | 16.66 | -0.18 | -1.07 | 78518.13 | 13226.25 | 0.97 |
| 2024-08-02 | 17.32 | 16.84 | -0.54 | -3.11 | 95242.65 | 16201.96 | 1.17 |
| 2024-08-01 | 17.33 | 17.38 | -0.02 | -0.12 | 96749.12 | 16894.19 | 1.19 |
| 2024-07-31 | 17.22 | 17.40 | 0.38 | 2.23 | 141349.30 | 24479.68 | 1.74 |
| 2024-07-30 | 17.22 | 17.02 | -0.26 | -1.51 | 99842.53 | 16990.83 | 1.23 |
| 2024-07-29 | 17.29 | 17.28 | 0.11 | 0.64 | 146264.05 | 25525.27 | 1.80 |
| 2024-07-26 | 16.70 | 17.17 | 0.59 | 3.56 | 130251.34 | 22193.75 | 1.60 |
| 2024-07-25 | 16.45 | 16.58 | 0.07 | 0.42 | 92745.58 | 15274.50 | 1.14 |
| 2024-07-24 | 16.40 | 16.51 | 0.06 | 0.37 | 81685.65 | 13489.03 | 1.00 |
| 2024-07-23 | 17.05 | 16.45 | -0.58 | -3.41 | 78583.35 | 13151.24 | 0.97 |
| 2024-07-22 | 16.90 | 17.03 | 0.09 | 0.53 | 97195.39 | 16580.53 | 1.20 |
| 2024-07-19 | 16.71 | 16.94 | 0.07 | 0.42 | 88238.56 | 14944.59 | 1.09 |
| 2024-07-18 | 16.47 | 16.87 | 0.40 | 2.43 | 96586.52 | 16216.68 | 1.19 |
| 2024-07-17 | 16.70 | 16.47 | -0.33 | -1.96 | 79615.47 | 13171.68 | 0.98 |
| 2024-07-16 | 16.88 | 16.80 | -0.10 | -0.59 | 109632.08 | 18310.61 | 1.35 |
| 2024-07-15 | 17.39 | 16.90 | -0.60 | -3.43 | 186947.07 | 31775.93 | 2.30 |
| 2024-07-12 | 17.49 | 17.50 | -0.09 | -0.51 | 106190.45 | 18523.62 | 1.31 |
| 2024-07-11 | 18.00 | 17.59 | -0.24 | -1.35 | 159871.23 | 27947.94 | 1.97 |
| 2024-07-10 | 18.38 | 17.83 | -0.62 | -3.36 | 149721.00 | 26893.14 | 1.84 |
| 2024-07-09 | 17.61 | 18.45 | 0.83 | 4.71 | 178084.39 | 32096.84 | 2.19 |
| 2024-07-08 | 17.49 | 17.62 | 0.05 | 0.29 | 131522.00 | 23126.91 | 1.62 |
| 2024-07-05 | 17.64 | 17.57 | -0.08 | -0.45 | 249117.92 | 42802.22 | 3.06 |
| 2024-07-04 | 17.70 | 17.65 | -0.05 | -0.28 | 110459.77 | 19761.18 | 1.36 |
| 2024-07-03 | 17.87 | 17.70 | -0.03 | -0.17 | 132790.13 | 23461.28 | 1.63 |
| 2024-07-02 | 19.21 | 17.73 | -1.52 | -7.90 | 321574.84 | 57834.55 | 3.95 |
| 2024-07-01 | 19.22 | 19.25 | 0.03 | 0.16 | 194967.63 | 37075.20 | 2.40 |
| 2024-06-28 | 18.02 | 19.22 | 0.97 | 5.32 | 189903.48 | 36105.63 | 2.34 |
| 2024-06-27 | 18.61 | 18.25 | -0.42 | -2.25 | 108757.82 | 19906.16 | 1.34 |
| 2024-06-26 | 18.51 | 18.67 | 0.17 | 0.92 | 80560.74 | 14883.90 | 0.99 |
| 2024-06-25 | 18.82 | 18.50 | -0.36 | -1.91 | 148883.68 | 27566.02 | 1.83 |
| 2024-06-24 | 18.70 | 18.86 | 0.07 | 0.37 | 127113.55 | 23995.27 | 1.56 |
| 2024-06-21 | 18.76 | 18.79 | -0.03 | -0.16 | 109956.61 | 20659.63 | 1.35 |
| 2024-06-20 | 19.39 | 18.82 | -0.68 | -3.49 | 282369.99 | 53554.88 | 3.47 |
| 2024-06-19 | 19.97 | 19.50 | -0.46 | -2.31 | 151312.13 | 29632.56 | 1.86 |
| 2024-06-18 | 19.45 | 19.96 | 0.43 | 2.20 | 167383.28 | 33042.84 | 2.06 |
| 2024-06-17 | 19.04 | 19.53 | 0.49 | 2.57 | 248493.37 | 48713.88 | 3.06 |
| 2024-06-14 | 19.07 | 19.04 | -0.15 | -0.78 | 204026.97 | 39126.00 | 2.51 |
| 2024-06-13 | 18.32 | 19.19 | 0.78 | 4.24 | 314296.16 | 60013.66 | 3.87 |
| 2024-06-12 | 18.52 | 18.41 | -0.13 | -0.70 | 104987.60 | 19273.70 | 1.29 |
| 2024-06-11 | 18.16 | 18.54 | 0.24 | 1.31 | 187077.38 | 34245.96 | 2.30 |
| 2024-06-07 | 18.39 | 18.30 | -0.09 | -0.49 | 176613.86 | 32135.18 | 2.17 |
| 2024-06-06 | 18.03 | 18.39 | 0.30 | 1.66 | 260118.00 | 48314.21 | 3.20 |
| 2024-06-05 | 18.57 | 18.09 | -0.50 | -2.69 | 241282.38 | 44412.55 | 2.97 |
| 2024-06-04 | 17.29 | 18.59 | 1.24 | 7.15 | 328613.46 | 59655.93 | 4.04 |
| 2024-06-03 | 17.34 | 17.35 | 0.06 | 0.35 | 135369.00 | 23411.97 | 1.66 |
| 2024-05-31 | 17.56 | 17.29 | -0.29 | -1.65 | 105979.56 | 18356.67 | 1.30 |
| 2024-05-30 | 17.90 | 17.58 | -0.02 | -0.11 | 185539.20 | 32774.81 | 2.28 |
| 2024-05-29 | 17.62 | 17.60 | -0.14 | -0.79 | 131661.22 | 23118.11 | 1.62 |
| 2024-05-28 | 17.61 | 17.74 | -0.03 | -0.17 | 297682.10 | 53013.18 | 3.66 |
| 2024-05-27 | 16.66 | 17.77 | 1.17 | 7.05 | 423880.66 | 75052.36 | 5.21 |
| 2024-05-24 | 16.12 | 16.60 | 0.51 | 3.17 | 167340.46 | 27787.00 | 2.06 |
| 2024-05-23 | 16.66 | 16.09 | -0.50 | -3.01 | 139983.04 | 22741.78 | 1.72 |
| 2024-05-22 | 16.77 | 16.59 | -0.18 | -1.07 | 69267.00 | 11562.93 | 0.85 |
| 2024-05-21 | 16.81 | 16.77 | -0.10 | -0.59 | 76441.96 | 12826.93 | 0.94 |
| 2024-05-20 | 16.62 | 16.87 | 0.25 | 1.50 | 141108.00 | 23689.05 | 1.74 |
| 2024-05-17 | 16.66 | 16.62 | -0.11 | -0.66 | 123295.00 | 20310.81 | 1.52 |
| 2024-05-16 | 17.09 | 16.73 | -0.35 | -2.05 | 146652.75 | 24741.94 | 1.80 |
| 2024-05-15 | 17.58 | 17.08 | -0.58 | -3.28 | 160388.76 | 27691.48 | 1.97 |
日K线
周K线
月K线
