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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 63.90 | 72.42 | 63.90 | 67.32 | +9.64% | 3.62 | 5.26% |
| 2025-09-16 | 58.75 | 61.69 | 58.23 | 61.40 | +3.93% | 1.41 | 2.33% |
| 2025-09-15 | 57.93 | 59.79 | 57.39 | 59.08 | +2.69% | 0.94 | 1.58% |
| 2025-09-12 | 58.56 | 59.06 | 57.19 | 57.53 | -2.26% | 0.80 | 1.37% |
| 2025-09-11 | 56.94 | 59.15 | 56.09 | 58.86 | +3.28% | 0.83 | 1.42% |
| 2025-09-10 | 56.78 | 58.30 | 56.53 | 56.99 | +0.12% | 0.51 | 0.88% |
| 2025-09-09 | 58.00 | 58.72 | 56.70 | 56.92 | -3.05% | 0.70 | 1.20% |
| 2025-09-08 | 57.60 | 58.96 | 57.13 | 58.71 | +2.02% | 1.26 | 2.15% |
| 2025-09-05 | 56.55 | 57.71 | 55.03 | 57.55 | +1.52% | 0.96 | 1.67% |
| 2025-09-04 | 58.04 | 59.30 | 55.49 | 56.69 | -2.79% | 1.05 | 1.82% |
| 2025-09-03 | 59.40 | 60.00 | 58.00 | 58.32 | -1.40% | 1.05 | 1.78% |
| 2025-09-02 | 61.88 | 62.31 | 58.30 | 59.15 | -5.24% | 1.70 | 2.83% |
| 2025-09-01 | 60.25 | 62.98 | 60.13 | 62.42 | +2.97% | 1.43 | 2.28% |
| 2025-08-29 | 60.10 | 61.02 | 59.22 | 60.62 | +0.20% | 1.19 | 1.96% |
| 2025-08-28 | 60.03 | 61.84 | 58.83 | 60.50 | -1.39% | 1.83 | 3.04% |
| 2025-08-27 | 63.50 | 64.50 | 61.11 | 61.35 | -2.43% | 1.25 | 1.97% |
| 2025-08-26 | 65.77 | 65.77 | 62.55 | 62.88 | -3.31% | 1.25 | 1.95% |
| 2025-08-25 | 65.98 | 65.98 | 64.36 | 65.03 | -1.25% | 1.50 | 2.29% |
| 2025-08-22 | 63.00 | 66.33 | 62.50 | 65.85 | +3.96% | 1.60 | 2.45% |
| 2025-08-21 | 62.80 | 65.48 | 62.23 | 63.34 | +2.00% | 1.87 | 2.90% |