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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 58.20 | 60.80 | 57.52 | 60.62 | +3.57% | 0.92 | 1.54% |
| 2025-10-22 | 59.69 | 59.69 | 58.24 | 58.53 | -1.98% | 0.51 | 0.86% |
| 2025-10-21 | 57.24 | 60.65 | 57.10 | 59.71 | +2.95% | 0.92 | 1.54% |
| 2025-10-20 | 56.60 | 58.68 | 56.41 | 58.00 | +3.72% | 0.66 | 1.14% |
| 2025-10-17 | 56.87 | 57.93 | 55.80 | 55.92 | -2.15% | 0.60 | 1.06% |
| 2025-10-16 | 58.31 | 58.99 | 56.27 | 57.15 | -2.61% | 0.58 | 1.00% |
| 2025-10-15 | 56.19 | 58.80 | 55.33 | 58.68 | +4.43% | 0.81 | 1.40% |
| 2025-10-14 | 59.65 | 61.20 | 56.00 | 56.19 | -5.77% | 0.96 | 1.64% |
| 2025-10-13 | 58.99 | 61.18 | 57.79 | 59.63 | -3.64% | 1.21 | 2.03% |
| 2025-10-10 | 62.00 | 63.20 | 60.92 | 61.88 | -0.08% | 0.95 | 1.53% |
| 2025-10-09 | 63.91 | 63.94 | 61.84 | 61.93 | -2.10% | 1.07 | 1.69% |
| 2025-09-30 | 61.80 | 64.18 | 61.00 | 63.26 | +2.54% | 1.65 | 2.62% |
| 2025-09-29 | 59.55 | 62.20 | 59.55 | 61.69 | +2.82% | 0.95 | 1.54% |
| 2025-09-26 | 60.70 | 61.99 | 59.74 | 60.00 | -2.33% | 0.91 | 1.50% |
| 2025-09-25 | 61.15 | 62.80 | 61.10 | 61.43 | +0.33% | 0.87 | 1.40% |
| 2025-09-24 | 60.40 | 61.60 | 59.81 | 61.23 | +0.38% | 0.81 | 1.32% |
| 2025-09-23 | 62.96 | 62.96 | 59.31 | 61.00 | -2.32% | 1.14 | 1.86% |
| 2025-09-22 | 62.08 | 63.61 | 61.81 | 62.45 | -0.45% | 0.94 | 1.50% |
| 2025-09-19 | 64.01 | 65.81 | 62.70 | 62.73 | -2.20% | 1.46 | 2.28% |
| 2025-09-18 | 66.30 | 68.49 | 63.80 | 64.14 | -4.72% | 2.89 | 4.33% |