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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 47.96 | 48.64 | 47.57 | 48.21 | +0.54% | 0.27 | 0.55% |
| 2026-04-21 | 47.67 | 48.04 | 47.45 | 47.95 | -0.17% | 0.22 | 0.46% |
| 2026-04-20 | 47.99 | 48.59 | 47.53 | 48.03 | +0.29% | 0.37 | 0.75% |
| 2026-04-17 | 47.05 | 48.00 | 46.81 | 47.89 | +1.79% | 0.34 | 0.70% |
| 2026-04-16 | 46.68 | 47.37 | 46.46 | 47.05 | +0.84% | 0.30 | 0.64% |
| 2026-04-15 | 47.88 | 47.92 | 46.66 | 46.66 | -1.93% | 0.29 | 0.60% |
| 2026-04-14 | 48.00 | 48.60 | 47.04 | 47.58 | -0.25% | 0.46 | 0.95% |
| 2026-04-13 | 46.50 | 48.13 | 46.42 | 47.70 | +2.74% | 0.54 | 1.11% |
| 2026-04-10 | 46.17 | 47.16 | 45.99 | 46.43 | +1.35% | 0.25 | 0.54% |
| 2026-04-09 | 45.66 | 46.29 | 45.01 | 45.81 | +0.33% | 0.23 | 0.50% |
| 2026-04-08 | 43.98 | 45.71 | 43.98 | 45.66 | +5.45% | 0.30 | 0.66% |
| 2026-04-07 | 43.50 | 43.59 | 42.93 | 43.30 | +0.63% | 0.14 | 0.31% |
| 2026-04-03 | 43.59 | 43.98 | 42.85 | 43.03 | -1.83% | 0.15 | 0.35% |
| 2026-04-02 | 44.30 | 44.68 | 43.47 | 43.83 | -1.06% | 0.19 | 0.42% |
| 2026-04-01 | 43.96 | 44.41 | 43.80 | 44.30 | +2.52% | 0.16 | 0.36% |
| 2026-03-31 | 43.22 | 44.00 | 43.03 | 43.21 | -0.46% | 0.14 | 0.32% |
| 2026-03-30 | 43.01 | 43.78 | 43.01 | 43.41 | -1.05% | 0.17 | 0.38% |
| 2026-03-27 | 43.35 | 44.18 | 43.00 | 43.87 | +0.55% | 0.22 | 0.49% |
| 2026-03-26 | 44.50 | 45.25 | 43.27 | 43.63 | -1.96% | 0.24 | 0.54% |
| 2026-03-25 | 43.87 | 44.84 | 43.87 | 44.50 | +2.25% | 0.20 | 0.44% |