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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 59.70 | 62.20 | 59.15 | 62.10 | +4.02% | 1.53 | 2.51% |
| 2025-08-19 | 62.39 | 62.39 | 59.12 | 59.70 | -5.51% | 2.04 | 3.36% |
| 2025-08-18 | 63.00 | 65.50 | 60.10 | 63.18 | +1.41% | 2.76 | 4.42% |
| 2025-08-15 | 61.32 | 62.70 | 60.29 | 62.30 | +1.58% | 0.98 | 1.58% |
| 2025-08-14 | 61.55 | 63.28 | 60.67 | 61.33 | +0.03% | 1.09 | 1.75% |
| 2025-08-13 | 63.00 | 63.78 | 60.96 | 61.31 | -1.11% | 1.24 | 2.00% |
| 2025-08-12 | 59.76 | 63.00 | 58.83 | 62.00 | +3.73% | 1.82 | 2.96% |
| 2025-08-11 | 58.01 | 59.92 | 57.09 | 59.77 | +4.20% | 1.08 | 1.83% |
| 2025-08-08 | 58.09 | 58.20 | 57.00 | 57.36 | -1.04% | 0.63 | 1.09% |
| 2025-08-07 | 57.30 | 58.66 | 56.61 | 57.96 | +1.36% | 0.81 | 1.40% |
| 2025-08-06 | 57.86 | 57.86 | 56.67 | 57.18 | -0.38% | 0.61 | 1.07% |
| 2025-08-05 | 57.12 | 57.55 | 56.30 | 57.40 | +0.99% | 0.66 | 1.16% |
| 2025-08-04 | 55.88 | 56.88 | 54.90 | 56.84 | +1.39% | 0.84 | 1.51% |
| 2025-08-01 | 56.15 | 57.15 | 55.37 | 56.06 | -0.11% | 0.86 | 1.53% |
| 2025-07-31 | 57.56 | 58.37 | 55.90 | 56.12 | -3.32% | 1.22 | 2.13% |
| 2025-07-30 | 56.55 | 59.29 | 56.00 | 58.05 | +2.65% | 1.63 | 2.80% |
| 2025-07-29 | 54.52 | 57.53 | 53.64 | 56.55 | +4.24% | 1.66 | 2.96% |
| 2025-07-28 | 53.73 | 55.00 | 53.35 | 54.25 | +0.17% | 1.11 | 2.03% |
| 2025-07-25 | 53.07 | 54.54 | 52.60 | 54.16 | +1.96% | 0.95 | 1.75% |
| 2025-07-24 | 53.18 | 54.17 | 52.67 | 53.12 | -0.04% | 0.92 | 1.71% |