四方光电 sh.688665
57.16
+5.29%
2026-05-25
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 54.80 | 57.50 | 53.71 | 57.16 | +5.29% | 1.51 | 2.68% |
| 2026-05-22 | 52.00 | 54.46 | 52.00 | 54.29 | +4.20% | 0.81 | 1.49% |
| 2026-05-21 | 53.72 | 54.85 | 51.21 | 52.10 | -2.53% | 0.66 | 1.21% |
| 2026-05-20 | 52.92 | 53.99 | 52.90 | 53.45 | 0.00% | 0.46 | 0.86% |
| 2026-05-19 | 53.07 | 53.75 | 52.25 | 53.45 | -0.04% | 0.52 | 0.97% |
| 2026-05-18 | 51.15 | 53.68 | 50.82 | 53.47 | +3.12% | 0.71 | 1.33% |
| 2026-05-15 | 51.51 | 52.80 | 50.80 | 51.85 | +1.35% | 0.62 | 1.17% |
| 2026-05-14 | 52.50 | 52.50 | 51.11 | 51.16 | -1.43% | 0.50 | 0.95% |
| 2026-05-13 | 51.50 | 52.24 | 51.10 | 51.90 | +0.39% | 0.42 | 0.81% |
| 2026-05-12 | 53.04 | 53.05 | 51.55 | 51.70 | -2.54% | 0.40 | 0.76% |
| 2026-05-11 | 52.15 | 53.56 | 51.73 | 53.05 | +1.92% | 0.75 | 1.41% |
| 2026-05-08 | 51.99 | 52.66 | 51.04 | 52.05 | +0.10% | 0.54 | 1.02% |
| 2026-05-07 | 50.79 | 52.24 | 50.73 | 52.00 | +3.09% | 0.72 | 1.38% |
| 2026-05-06 | 48.96 | 50.92 | 48.96 | 50.44 | +3.02% | 0.66 | 1.30% |
| 2026-04-30 | 48.06 | 49.28 | 47.88 | 48.96 | +1.77% | 0.38 | 0.77% |
| 2026-04-29 | 48.01 | 48.37 | 46.80 | 48.11 | +1.97% | 0.36 | 0.74% |
| 2026-04-28 | 48.45 | 48.65 | 47.00 | 47.18 | -3.32% | 0.35 | 0.73% |
| 2026-04-27 | 47.01 | 49.05 | 47.01 | 48.80 | +2.91% | 0.40 | 0.81% |
| 2026-04-24 | 47.30 | 47.68 | 46.62 | 47.42 | -0.32% | 0.28 | 0.58% |
| 2026-04-23 | 48.21 | 48.44 | 47.23 | 47.57 | -1.33% | 0.29 | 0.60% |