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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 43.04 | 43.83 | 42.14 | 43.52 | +3.23% | 0.25 | 0.58% |
| 2026-03-23 | 43.68 | 44.48 | 41.91 | 42.16 | -6.00% | 0.37 | 0.85% |
| 2026-03-20 | 45.70 | 46.10 | 44.80 | 44.85 | -1.30% | 0.21 | 0.45% |
| 2026-03-19 | 46.40 | 46.41 | 45.03 | 45.44 | -3.24% | 0.27 | 0.58% |
| 2026-03-18 | 46.60 | 46.96 | 46.04 | 46.96 | +0.77% | 0.19 | 0.39% |
| 2026-03-17 | 47.54 | 47.87 | 46.60 | 46.60 | -2.31% | 0.19 | 0.40% |
| 2026-03-16 | 47.89 | 48.08 | 47.31 | 47.70 | -0.67% | 0.22 | 0.45% |
| 2026-03-13 | 48.22 | 48.90 | 47.89 | 48.02 | -1.40% | 0.18 | 0.38% |
| 2026-03-12 | 49.16 | 49.63 | 48.36 | 48.70 | -1.02% | 0.24 | 0.49% |
| 2026-03-11 | 49.68 | 50.56 | 49.14 | 49.20 | -1.20% | 0.30 | 0.60% |
| 2026-03-10 | 48.86 | 49.93 | 48.86 | 49.80 | +2.51% | 0.22 | 0.44% |
| 2026-03-09 | 49.01 | 49.01 | 47.40 | 48.58 | -2.29% | 0.42 | 0.88% |
| 2026-03-06 | 48.70 | 50.21 | 48.70 | 49.72 | +1.47% | 0.27 | 0.54% |
| 2026-03-05 | 49.49 | 50.11 | 48.62 | 49.00 | +1.47% | 0.31 | 0.63% |
| 2026-03-04 | 49.26 | 49.60 | 48.01 | 48.29 | -2.64% | 0.47 | 0.95% |
| 2026-03-03 | 51.39 | 51.93 | 49.60 | 49.60 | -3.48% | 0.63 | 1.25% |
| 2026-03-02 | 52.03 | 52.75 | 51.02 | 51.39 | -4.48% | 0.84 | 1.62% |
| 2026-02-27 | 55.00 | 55.09 | 53.69 | 53.80 | -2.18% | 0.67 | 1.23% |
| 2026-02-26 | 53.64 | 55.55 | 53.08 | 55.00 | +3.03% | 0.91 | 1.67% |
| 2026-02-25 | 52.99 | 53.40 | 52.68 | 53.38 | +1.16% | 0.42 | 0.78% |