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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 43.54 | 43.58 | 42.17 | 42.86 | -1.28% | 0.76 | 1.75% |
| 2025-05-26 | 44.33 | 44.33 | 42.90 | 43.41 | -2.08% | 1.08 | 2.46% |
| 2025-05-23 | 44.83 | 45.18 | 43.92 | 44.33 | -1.28% | 0.94 | 2.08% |
| 2025-05-22 | 45.86 | 46.95 | 44.34 | 44.91 | -2.60% | 1.08 | 2.35% |
| 2025-05-21 | 46.59 | 47.40 | 45.40 | 46.11 | -1.96% | 0.90 | 1.94% |
| 2025-05-20 | 45.67 | 48.08 | 45.12 | 47.03 | +3.00% | 1.28 | 2.72% |
| 2025-05-19 | 46.18 | 46.76 | 44.09 | 45.66 | -0.48% | 1.55 | 3.39% |
| 2025-05-16 | 42.33 | 45.99 | 41.56 | 45.88 | +9.38% | 1.79 | 4.02% |
| 2025-05-15 | 41.91 | 43.28 | 41.70 | 41.94 | -0.31% | 0.81 | 1.88% |
| 2025-05-14 | 42.70 | 43.02 | 41.64 | 42.07 | -1.71% | 0.63 | 1.48% |
| 2025-05-13 | 42.66 | 43.60 | 42.14 | 42.81 | +1.67% | 0.79 | 1.82% |
| 2025-05-12 | 43.17 | 43.41 | 41.98 | 42.10 | -1.23% | 0.97 | 2.26% |
| 2025-05-09 | 42.64 | 43.50 | 42.57 | 42.63 | -1.26% | 0.79 | 1.82% |
| 2025-05-08 | 41.98 | 43.50 | 41.35 | 43.17 | +2.83% | 1.23 | 2.86% |
| 2025-05-07 | 40.15 | 42.32 | 39.85 | 41.98 | +5.61% | 1.71 | 4.05% |
| 2025-05-06 | 37.84 | 39.83 | 37.84 | 39.75 | +5.06% | 0.86 | 2.19% |