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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 48.42 | 48.57 | 47.35 | 47.38 | -1.80% | 0.29 | 0.61% |
| 2025-11-19 | 48.80 | 49.07 | 47.82 | 48.25 | -0.62% | 0.42 | 0.87% |
| 2025-11-18 | 48.38 | 49.06 | 48.00 | 48.55 | +0.35% | 0.36 | 0.73% |
| 2025-11-17 | 48.98 | 49.57 | 48.10 | 48.38 | -1.23% | 0.36 | 0.74% |
| 2025-11-14 | 49.72 | 49.96 | 48.98 | 48.98 | -1.53% | 0.49 | 0.99% |
| 2025-11-13 | 49.57 | 50.49 | 49.36 | 49.74 | +0.57% | 0.33 | 0.67% |
| 2025-11-12 | 49.74 | 50.30 | 49.31 | 49.46 | -1.20% | 0.27 | 0.54% |
| 2025-11-11 | 50.28 | 50.58 | 49.65 | 50.06 | +0.32% | 0.41 | 0.81% |
| 2025-11-10 | 51.27 | 51.55 | 49.65 | 49.90 | -2.80% | 0.64 | 1.26% |
| 2025-11-07 | 51.78 | 51.78 | 51.10 | 51.34 | -1.04% | 0.40 | 0.78% |
| 2025-11-06 | 51.39 | 52.09 | 50.61 | 51.88 | +1.33% | 0.60 | 1.15% |
| 2025-11-05 | 50.75 | 51.67 | 50.60 | 51.20 | -0.12% | 0.40 | 0.78% |
| 2025-11-04 | 52.70 | 52.77 | 51.11 | 51.26 | -2.66% | 0.56 | 1.08% |
| 2025-11-03 | 52.95 | 52.95 | 52.20 | 52.66 | -0.55% | 0.64 | 1.21% |
| 2025-10-31 | 52.80 | 53.45 | 52.31 | 52.95 | +0.68% | 0.55 | 1.04% |
| 2025-10-30 | 53.20 | 53.45 | 52.50 | 52.59 | -1.48% | 0.75 | 1.40% |
| 2025-10-29 | 53.70 | 54.28 | 52.51 | 53.38 | -0.93% | 1.03 | 1.92% |
| 2025-10-28 | 55.90 | 55.90 | 53.88 | 53.88 | -5.39% | 2.05 | 3.71% |
| 2025-10-27 | 58.00 | 58.29 | 54.80 | 56.95 | -9.95% | 3.95 | 6.95% |
| 2025-10-24 | 61.20 | 63.25 | 60.00 | 63.24 | +4.32% | 1.35 | 2.16% |