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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 43.95 | 44.15 | 42.85 | 43.70 | +0.37% | 0.60 | 1.38% |
| 2025-06-24 | 43.30 | 44.15 | 42.69 | 43.54 | +0.79% | 1.03 | 2.38% |
| 2025-06-23 | 40.86 | 43.77 | 40.02 | 43.20 | +5.47% | 1.10 | 2.61% |
| 2025-06-20 | 40.60 | 42.47 | 40.00 | 40.96 | +1.71% | 0.77 | 1.85% |
| 2025-06-19 | 39.81 | 41.87 | 39.60 | 40.27 | +0.73% | 0.96 | 2.35% |
| 2025-06-18 | 40.25 | 40.49 | 39.56 | 39.98 | -0.47% | 0.35 | 0.87% |
| 2025-06-17 | 40.73 | 41.38 | 39.95 | 40.17 | -1.36% | 0.57 | 1.39% |
| 2025-06-16 | 40.53 | 41.01 | 40.17 | 40.73 | +0.56% | 0.38 | 0.94% |
| 2025-06-13 | 40.56 | 41.52 | 40.45 | 40.50 | -0.97% | 0.50 | 1.22% |
| 2025-06-12 | 42.07 | 42.93 | 40.63 | 40.89 | -3.17% | 1.06 | 2.51% |
| 2025-06-11 | 41.93 | 42.48 | 41.45 | 42.23 | +1.26% | 0.35 | 0.82% |
| 2025-06-10 | 42.75 | 42.75 | 40.50 | 41.71 | -2.14% | 0.42 | 0.99% |
| 2025-06-09 | 42.53 | 42.96 | 42.08 | 42.62 | +1.27% | 0.46 | 1.07% |
| 2025-06-06 | 42.19 | 42.95 | 41.34 | 42.08 | -0.35% | 0.50 | 1.18% |
| 2025-06-05 | 41.93 | 42.36 | 41.65 | 42.23 | +0.50% | 0.53 | 1.24% |
| 2025-06-04 | 41.14 | 42.32 | 41.14 | 42.02 | +1.56% | 0.42 | 1.00% |
| 2025-06-03 | 41.52 | 42.62 | 41.22 | 41.38 | -0.33% | 0.54 | 1.29% |
| 2025-05-30 | 42.68 | 42.68 | 40.91 | 41.52 | -2.35% | 0.70 | 1.66% |
| 2025-05-29 | 42.20 | 43.25 | 41.97 | 42.52 | +1.13% | 0.81 | 1.88% |
| 2025-05-28 | 43.10 | 43.44 | 41.80 | 42.04 | -1.90% | 0.75 | 1.75% |