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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 47.49 | 48.44 | 47.19 | 47.52 | +0.06% | 0.28 | 0.58% |
| 2025-12-17 | 46.79 | 47.57 | 46.37 | 47.49 | +2.26% | 0.27 | 0.58% |
| 2025-12-16 | 46.80 | 47.02 | 46.23 | 46.44 | -0.77% | 0.24 | 0.52% |
| 2025-12-15 | 47.27 | 48.17 | 46.78 | 46.80 | -2.96% | 0.43 | 0.91% |
| 2025-12-12 | 48.94 | 50.01 | 48.04 | 48.23 | -1.47% | 0.54 | 1.10% |
| 2025-12-11 | 48.90 | 48.99 | 47.90 | 48.95 | +0.55% | 0.43 | 0.89% |
| 2025-12-10 | 48.83 | 49.05 | 48.20 | 48.68 | -0.53% | 0.23 | 0.47% |
| 2025-12-09 | 49.14 | 49.38 | 48.81 | 48.94 | -0.39% | 0.29 | 0.58% |
| 2025-12-08 | 48.10 | 49.45 | 47.91 | 49.13 | +2.16% | 0.51 | 1.03% |
| 2025-12-05 | 47.50 | 48.10 | 47.21 | 48.09 | +1.07% | 0.30 | 0.63% |
| 2025-12-04 | 47.99 | 48.05 | 46.83 | 47.58 | -0.19% | 0.28 | 0.59% |
| 2025-12-03 | 48.00 | 48.00 | 47.25 | 47.67 | -0.04% | 0.27 | 0.57% |
| 2025-12-02 | 48.22 | 48.27 | 47.54 | 47.69 | -1.06% | 0.25 | 0.53% |
| 2025-12-01 | 47.79 | 48.28 | 47.62 | 48.20 | +0.86% | 0.32 | 0.67% |
| 2025-11-28 | 47.35 | 48.05 | 47.05 | 47.79 | +0.55% | 0.25 | 0.52% |
| 2025-11-27 | 47.50 | 48.20 | 47.42 | 47.53 | +0.76% | 0.34 | 0.70% |
| 2025-11-26 | 47.74 | 48.00 | 47.13 | 47.17 | -0.90% | 0.27 | 0.56% |
| 2025-11-25 | 47.75 | 48.18 | 47.30 | 47.60 | +0.78% | 0.42 | 0.88% |
| 2025-11-24 | 46.98 | 47.40 | 46.20 | 47.23 | +0.92% | 0.35 | 0.74% |
| 2025-11-21 | 47.07 | 47.49 | 45.72 | 46.80 | -1.22% | 0.49 | 1.05% |