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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 54.50 | 54.57 | 52.70 | 53.14 | -3.70% | 1.82 | 3.39% |
| 2025-07-22 | 52.00 | 55.68 | 49.80 | 55.18 | +18.92% | 2.95 | 5.55% |
| 2025-07-21 | 46.20 | 46.64 | 45.78 | 46.40 | +0.63% | 0.42 | 0.90% |
| 2025-07-18 | 46.99 | 46.99 | 45.88 | 46.11 | -1.47% | 0.47 | 1.01% |
| 2025-07-17 | 45.91 | 46.81 | 45.81 | 46.80 | +1.36% | 0.53 | 1.14% |
| 2025-07-16 | 46.65 | 46.91 | 45.93 | 46.17 | -1.13% | 0.43 | 0.93% |
| 2025-07-15 | 47.04 | 47.66 | 45.69 | 46.70 | -1.48% | 0.78 | 1.66% |
| 2025-07-14 | 44.90 | 47.85 | 44.61 | 47.40 | +5.33% | 1.09 | 2.31% |
| 2025-07-11 | 44.37 | 45.28 | 44.12 | 45.00 | +0.92% | 0.43 | 0.97% |
| 2025-07-10 | 45.00 | 45.25 | 44.18 | 44.59 | -1.63% | 0.41 | 0.92% |
| 2025-07-09 | 46.46 | 46.46 | 45.12 | 45.33 | -1.09% | 0.42 | 0.92% |
| 2025-07-08 | 45.99 | 46.49 | 45.47 | 45.83 | -0.22% | 0.44 | 0.96% |
| 2025-07-07 | 44.79 | 46.38 | 44.31 | 45.93 | +2.48% | 0.77 | 1.68% |
| 2025-07-04 | 45.50 | 45.68 | 44.54 | 44.82 | -1.47% | 0.61 | 1.35% |
| 2025-07-03 | 43.00 | 45.80 | 43.00 | 45.49 | +5.28% | 0.92 | 2.06% |
| 2025-07-02 | 43.70 | 44.40 | 42.87 | 43.21 | -2.68% | 0.45 | 1.03% |
| 2025-07-01 | 44.50 | 44.85 | 43.64 | 44.40 | -0.72% | 0.50 | 1.14% |
| 2025-06-30 | 43.30 | 44.90 | 43.20 | 44.72 | +4.00% | 0.76 | 1.72% |
| 2025-06-27 | 43.78 | 43.91 | 42.91 | 43.00 | -0.49% | 0.47 | 1.07% |
| 2025-06-26 | 43.98 | 44.36 | 43.05 | 43.21 | -1.12% | 0.51 | 1.17% |