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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 53.79 | 53.79 | 52.54 | 52.77 | -0.08% | 0.40 | 0.74% |
| 2026-02-13 | 52.78 | 53.40 | 52.43 | 52.81 | +0.28% | 0.35 | 0.66% |
| 2026-02-12 | 52.18 | 52.93 | 51.60 | 52.66 | +2.05% | 0.36 | 0.68% |
| 2026-02-11 | 52.29 | 52.71 | 51.55 | 51.60 | -1.24% | 0.40 | 0.77% |
| 2026-02-10 | 51.70 | 52.88 | 51.51 | 52.25 | +1.20% | 0.33 | 0.62% |
| 2026-02-09 | 51.27 | 51.97 | 50.96 | 51.63 | +1.27% | 0.33 | 0.64% |
| 2026-02-06 | 50.90 | 51.51 | 50.50 | 50.98 | -0.27% | 0.24 | 0.46% |
| 2026-02-05 | 50.80 | 51.66 | 50.80 | 51.12 | -0.18% | 0.46 | 0.89% |
| 2026-02-04 | 51.37 | 51.62 | 50.51 | 51.21 | -0.89% | 0.44 | 0.86% |
| 2026-02-03 | 50.72 | 51.71 | 50.72 | 51.67 | +1.83% | 0.38 | 0.74% |
| 2026-02-02 | 52.17 | 52.70 | 50.70 | 50.74 | -2.29% | 0.47 | 0.90% |
| 2026-01-30 | 51.60 | 52.38 | 50.52 | 51.93 | -0.06% | 0.56 | 1.07% |
| 2026-01-29 | 53.50 | 53.56 | 51.90 | 51.96 | -3.38% | 0.70 | 1.33% |
| 2026-01-28 | 54.70 | 54.87 | 53.51 | 53.78 | -1.52% | 0.67 | 1.24% |
| 2026-01-27 | 54.00 | 54.82 | 51.59 | 54.61 | +0.55% | 1.00 | 1.87% |
| 2026-01-26 | 54.74 | 55.89 | 53.46 | 54.31 | -0.75% | 1.11 | 2.03% |
| 2026-01-23 | 54.58 | 54.78 | 54.10 | 54.72 | +0.26% | 0.55 | 1.00% |
| 2026-01-22 | 53.35 | 55.18 | 53.35 | 54.58 | +1.81% | 0.95 | 1.72% |
| 2026-01-21 | 52.80 | 53.90 | 52.51 | 53.61 | +0.77% | 0.58 | 1.08% |
| 2026-01-20 | 54.91 | 54.91 | 52.77 | 53.20 | -1.97% | 1.01 | 1.87% |