四方股份

sh601126 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

32.52

涨跌幅

-3.44%

成交量

10,944,700 股

成交额

361,092,736 元

换手率

1.33%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	33.55	32.52	33.58	32.50	-3.44%	10,944,700	361,092,736	1.33
2026-10-13	33.19	33.68	34.12	32.25	-0.47%	20,114,100	665,108,544	2.44
2026-10-12	34.11	33.84	35.19	33.59	-1.46%	16,237,600	558,808,576	1.97
2026-10-09	35.30	34.34	35.30	33.39	-2.64%	18,156,300	619,125,568	2.20
2026-10-08	36.65	35.27	36.84	34.50	-3.34%	19,602,600	695,155,200	2.37
2026-09-30	37.01	36.49	38.00	36.40	-0.38%	15,588,700	578,507,904	1.89
2026-09-29	35.82	36.63	36.87	35.22	+2.03%	13,966,400	506,805,568	1.69
2026-09-28	37.99	35.90	37.99	35.55	-6.49%	15,663,200	566,956,480	1.90
2026-09-24	39.25	38.39	39.33	38.36	-2.81%	13,028,700	504,702,848	1.58
2026-09-23	40.15	39.50	40.25	39.31	-1.72%	13,742,000	544,601,984	1.66
2026-09-22	40.79	40.19	41.67	39.95	-0.96%	21,902,000	894,344,896	2.65
2026-09-21	41.35	40.58	41.55	40.14	-1.02%	18,618,400	756,169,984	2.25
2026-09-18	40.20	41.00	41.03	39.65	+3.27%	20,468,600	827,386,880	2.48
2026-09-17	39.85	39.70	40.89	39.46	-0.85%	15,407,200	616,549,184	1.87
2026-09-16	39.64	40.04	40.12	38.89	+1.16%	18,883,700	748,023,040	2.29
2026-09-15	39.70	39.58	40.78	39.41	-0.38%	14,619,300	584,052,864	1.77
2026-09-14	40.17	39.73	40.55	39.39	-1.34%	17,021,100	679,440,512	2.06
2026-09-11	41.22	40.27	41.42	39.18	-3.68%	23,168,000	931,254,080	2.81
2026-09-10	42.49	41.81	43.46	41.06	-3.08%	30,718,200	1,290,594,560	3.72
2026-09-09	40.40	43.14	44.11	40.20	+7.58%	53,280,600	2,290,747,904	6.46
2026-09-08	41.34	40.10	41.49	39.98	-2.88%	16,066,500	652,656,128	1.95
2026-09-07	41.77	41.29	41.97	40.80	+0.83%	19,162,900	791,122,048	2.32
2026-09-04	41.82	40.95	44.31	40.60	-1.59%	26,785,700	1,128,836,096	3.25
2026-09-03	40.81	41.61	42.34	40.04	+3.51%	18,283,300	751,468,800	2.22
2026-09-02	40.73	40.20	40.96	40.10	-2.28%	12,478,800	504,257,920	1.51
2026-09-01	42.27	41.14	42.75	40.93	-2.67%	17,326,300	718,501,376	2.10
2026-08-31	41.38	42.27	42.39	40.92	+0.31%	21,966,600	914,293,184	2.66
2026-08-28	42.80	42.14	43.69	42.00	-2.50%	20,027,000	854,993,664	2.43
2026-08-27	43.50	43.22	43.84	41.80	-1.19%	29,379,300	1,255,355,392	3.56
2026-08-26	44.28	43.74	44.30	42.70	-1.02%	15,479,400	674,486,016	1.88

需要全历史数据与程序化访问？查看四方股份日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh601126 获取全部历史日线。