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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 52.78 | 54.32 | 52.19 | 54.27 | +3.31% | 1.23 | 2.28% |
| 2026-01-16 | 50.90 | 52.77 | 50.90 | 52.53 | +3.57% | 0.96 | 1.84% |
| 2026-01-15 | 50.98 | 51.19 | 50.26 | 50.72 | -0.06% | 0.45 | 0.89% |
| 2026-01-14 | 50.50 | 51.66 | 50.00 | 50.75 | +0.77% | 0.93 | 1.81% |
| 2026-01-13 | 51.38 | 51.77 | 50.31 | 50.36 | -2.50% | 0.67 | 1.30% |
| 2026-01-12 | 50.96 | 51.65 | 50.70 | 51.65 | +1.45% | 0.69 | 1.34% |
| 2026-01-09 | 49.93 | 50.91 | 49.91 | 50.91 | +1.50% | 0.46 | 0.91% |
| 2026-01-08 | 50.55 | 50.74 | 50.12 | 50.16 | -0.54% | 0.56 | 1.09% |
| 2026-01-07 | 50.16 | 50.58 | 49.98 | 50.43 | +0.58% | 0.53 | 1.05% |
| 2026-01-06 | 49.96 | 50.25 | 49.40 | 50.14 | +0.66% | 0.46 | 0.91% |
| 2026-01-05 | 49.08 | 49.94 | 48.89 | 49.81 | +2.13% | 0.48 | 0.96% |
| 2025-12-31 | 49.00 | 49.65 | 48.64 | 48.77 | -0.79% | 0.34 | 0.70% |
| 2025-12-30 | 49.00 | 49.66 | 49.00 | 49.16 | -0.43% | 0.25 | 0.51% |
| 2025-12-29 | 49.67 | 49.84 | 49.00 | 49.37 | -0.60% | 0.41 | 0.83% |
| 2025-12-26 | 50.18 | 50.66 | 49.64 | 49.67 | -0.56% | 0.55 | 1.08% |
| 2025-12-25 | 49.91 | 50.38 | 49.42 | 49.95 | +0.40% | 0.53 | 1.05% |
| 2025-12-24 | 49.00 | 50.35 | 49.00 | 49.75 | +1.82% | 0.70 | 1.40% |
| 2025-12-23 | 49.23 | 49.85 | 48.61 | 48.86 | +0.16% | 0.37 | 0.75% |
| 2025-12-22 | 47.63 | 49.27 | 47.63 | 48.78 | +1.96% | 0.40 | 0.81% |
| 2025-12-19 | 47.71 | 48.08 | 47.52 | 47.84 | +0.67% | 0.19 | 0.39% |