四方光电(688665)股票行情
四方光电(688665)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-03-26 | 44.50 | 43.63 | -0.87 | -1.96% | 43.27 | 45.25 | 5473 | 2411.64 | 0.54% | 0.00 |
| 2026-03-25 | 43.87 | 44.50 | 0.98 | 2.25% | 43.87 | 44.84 | 4459 | 1983.29 | 0.44% | 0.00 |
| 2026-03-24 | 43.04 | 43.52 | 1.36 | 3.23% | 42.14 | 43.83 | 5868 | 2519.83 | 0.58% | 0.00 |
| 2026-03-23 | 43.68 | 42.16 | -2.69 | -6.00% | 41.91 | 44.48 | 8577 | 3699.71 | 0.85% | 0.00 |
| 2026-03-20 | 45.70 | 44.85 | -0.59 | -1.30% | 44.80 | 46.10 | 4584 | 2076.55 | 0.45% | 0.00 |
| 2026-03-19 | 46.40 | 45.44 | -1.52 | -3.24% | 45.03 | 46.41 | 5903 | 2703.05 | 0.58% | 0.00 |
| 2026-03-18 | 46.60 | 46.96 | 0.36 | 0.77% | 46.04 | 46.96 | 3992 | 1855.16 | 0.40% | 0.00 |
| 2026-03-17 | 47.54 | 46.60 | -1.10 | -2.31% | 46.60 | 47.87 | 4098 | 1931.52 | 0.41% | 0.00 |
| 2026-03-16 | 47.89 | 47.70 | -0.32 | -0.67% | 47.31 | 48.08 | 4585 | 2183.70 | 0.46% | 0.00 |
| 2026-03-13 | 48.22 | 48.02 | -0.68 | -1.40% | 47.89 | 48.90 | 3815 | 1842.60 | 0.38% | 0.00 |
| 2026-03-12 | 49.16 | 48.70 | -0.50 | -1.02% | 48.36 | 49.63 | 4948 | 2408.18 | 0.49% | 0.00 |
| 2026-03-11 | 49.68 | 49.20 | -0.60 | -1.20% | 49.14 | 50.56 | 6018 | 2985.46 | 0.60% | 0.00 |
| 2026-03-10 | 48.86 | 49.80 | 1.22 | 2.51% | 48.86 | 49.93 | 4383 | 2174.24 | 0.44% | 0.00 |
| 2026-03-09 | 49.01 | 48.58 | -1.14 | -2.29% | 47.40 | 49.01 | 8829 | 4246.66 | 0.88% | 0.00 |
| 2026-03-06 | 48.70 | 49.72 | 0.72 | 1.47% | 48.70 | 50.21 | 5395 | 2680.07 | 0.54% | 0.00 |
| 2026-03-05 | 49.49 | 49.00 | 0.71 | 1.47% | 48.62 | 50.11 | 6305 | 3116.35 | 0.63% | 0.00 |
| 2026-03-04 | 49.26 | 48.29 | -1.31 | -2.64% | 48.01 | 49.60 | 9528 | 4651.86 | 0.95% | 0.00 |
| 2026-03-03 | 51.39 | 49.60 | -1.79 | -3.48% | 49.60 | 51.93 | 12519 | 6290.97 | 1.25% | 0.00 |
| 2026-03-02 | 52.03 | 51.39 | -2.41 | -4.48% | 51.02 | 52.75 | 16264 | 8414.86 | 1.62% | 0.00 |
| 2026-02-27 | 55.00 | 53.80 | -1.20 | -2.18% | 53.69 | 55.09 | 12397 | 6685.64 | 1.23% | 0.00 |
| 2026-02-26 | 53.64 | 55.00 | 1.62 | 3.03% | 53.08 | 55.55 | 16761 | 9120.45 | 1.67% | 0.00 |
| 2026-02-25 | 52.99 | 53.38 | 0.61 | 1.16% | 52.68 | 53.40 | 7887 | 4171.00 | 0.78% | 0.00 |
| 2026-02-24 | 53.79 | 52.77 | -0.04 | -0.08% | 52.54 | 53.79 | 7473 | 3951.43 | 0.74% | 0.00 |
| 2026-02-13 | 52.78 | 52.81 | 0.15 | 0.28% | 52.43 | 53.40 | 6648 | 3526.64 | 0.66% | 0.00 |
| 2026-02-12 | 52.18 | 52.66 | 1.06 | 2.05% | 51.60 | 52.93 | 6802 | 3569.65 | 0.68% | 0.00 |
| 2026-02-11 | 52.29 | 51.60 | -0.65 | -1.24% | 51.55 | 52.71 | 7743 | 4032.73 | 0.77% | 0.00 |
| 2026-02-10 | 51.70 | 52.25 | 0.62 | 1.20% | 51.51 | 52.88 | 6224 | 3250.93 | 0.62% | 0.00 |
| 2026-02-09 | 51.27 | 51.63 | 0.65 | 1.28% | 50.96 | 51.97 | 6441 | 3308.55 | 0.64% | 0.00 |
| 2026-02-06 | 50.90 | 50.98 | -0.14 | -0.27% | 50.50 | 51.51 | 4644 | 2374.42 | 0.46% | 0.00 |
| 2026-02-05 | 50.80 | 51.12 | -0.09 | -0.18% | 50.80 | 51.66 | 8941 | 4589.29 | 0.89% | 0.00 |
| 2026-02-04 | 51.37 | 51.21 | -0.46 | -0.89% | 50.51 | 51.62 | 8667 | 4423.70 | 0.86% | 0.00 |
| 2026-02-03 | 50.72 | 51.67 | 0.93 | 1.83% | 50.72 | 51.71 | 7465 | 3840.40 | 0.74% | 0.00 |
| 2026-02-02 | 52.17 | 50.74 | -1.19 | -2.29% | 50.70 | 52.70 | 9058 | 4657.82 | 0.90% | 0.00 |
| 2026-01-30 | 51.60 | 51.93 | -0.03 | -0.06% | 50.52 | 52.38 | 10803 | 5558.73 | 1.07% | 0.00 |
| 2026-01-29 | 53.50 | 51.96 | -1.82 | -3.38% | 51.90 | 53.56 | 13386 | 7033.92 | 1.33% | 0.00 |
| 2026-01-28 | 54.70 | 53.78 | -0.83 | -1.52% | 53.51 | 54.87 | 12442 | 6716.33 | 1.24% | 0.00 |
| 2026-01-27 | 54.00 | 54.61 | 0.30 | 0.55% | 51.59 | 54.82 | 18796 | 10003.10 | 1.87% | 0.00 |
| 2026-01-26 | 54.74 | 54.31 | -0.41 | -0.75% | 53.46 | 55.89 | 20441 | 11145.41 | 2.03% | 0.00 |
| 2026-01-23 | 54.58 | 54.72 | 0.14 | 0.26% | 54.10 | 54.78 | 10067 | 5479.32 | 1.00% | 0.00 |
| 2026-01-22 | 53.35 | 54.58 | 0.97 | 1.81% | 53.35 | 55.18 | 17323 | 9467.89 | 1.72% | 0.00 |
| 2026-01-21 | 52.80 | 53.61 | 0.41 | 0.77% | 52.51 | 53.90 | 10846 | 5801.23 | 1.08% | 0.00 |
| 2026-01-20 | 54.91 | 53.20 | -1.07 | -1.97% | 52.77 | 54.91 | 18842 | 10104.40 | 1.87% | 0.00 |
| 2026-01-19 | 52.78 | 54.27 | 1.74 | 3.31% | 52.19 | 54.32 | 22887 | 12283.23 | 2.28% | 0.00 |
| 2026-01-16 | 50.90 | 52.53 | 1.81 | 3.57% | 50.90 | 52.77 | 18484 | 9613.08 | 1.84% | 0.00 |
| 2026-01-15 | 50.98 | 50.72 | -0.03 | -0.06% | 50.26 | 51.19 | 8902 | 4510.53 | 0.89% | 0.00 |
| 2026-01-14 | 50.50 | 50.75 | 0.39 | 0.77% | 50.00 | 51.66 | 18226 | 9289.07 | 1.81% | 0.00 |
| 2026-01-13 | 51.38 | 50.36 | -1.29 | -2.50% | 50.31 | 51.77 | 13082 | 6666.62 | 1.30% | 0.00 |
| 2026-01-12 | 50.96 | 51.65 | 0.74 | 1.45% | 50.70 | 51.65 | 13465 | 6895.30 | 1.34% | 0.00 |
| 2026-01-09 | 49.93 | 50.91 | 0.75 | 1.50% | 49.91 | 50.91 | 9151 | 4626.44 | 0.91% | 0.00 |
| 2026-01-08 | 50.55 | 50.16 | -0.27 | -0.54% | 50.12 | 50.74 | 11010 | 5559.91 | 1.09% | 0.00 |
| 2026-01-07 | 50.16 | 50.43 | 0.29 | 0.58% | 49.98 | 50.58 | 10529 | 5293.16 | 1.05% | 0.00 |
| 2026-01-06 | 49.96 | 50.14 | 0.33 | 0.66% | 49.40 | 50.25 | 9200 | 4592.18 | 0.91% | 0.00 |
| 2026-01-05 | 49.08 | 49.81 | 1.04 | 2.13% | 48.89 | 49.94 | 9687 | 4799.66 | 0.96% | 0.00 |
| 2025-12-31 | 49.00 | 48.77 | -0.39 | -0.79% | 48.64 | 49.65 | 6996 | 3415.55 | 0.70% | 0.00 |
| 2025-12-30 | 49.00 | 49.16 | -0.21 | -0.43% | 49.00 | 49.66 | 5079 | 2502.47 | 0.51% | 0.00 |
| 2025-12-29 | 49.67 | 49.37 | -0.30 | -0.60% | 49.00 | 49.84 | 8316 | 4101.72 | 0.83% | 0.00 |
| 2025-12-26 | 50.18 | 49.67 | -0.28 | -0.56% | 49.64 | 50.66 | 10890 | 5455.51 | 1.08% | 0.00 |
| 2025-12-25 | 49.91 | 49.95 | 0.20 | 0.40% | 49.42 | 50.38 | 10540 | 5261.54 | 1.05% | 0.00 |
| 2025-12-24 | 49.00 | 49.75 | 0.89 | 1.82% | 49.00 | 50.35 | 14047 | 7004.07 | 1.40% | 0.00 |
| 2025-12-23 | 49.23 | 48.86 | 0.08 | 0.16% | 48.61 | 49.85 | 7515 | 3700.20 | 0.75% | 0.00 |
| 2025-12-22 | 47.63 | 48.78 | 0.94 | 1.96% | 47.63 | 49.27 | 8115 | 3951.11 | 0.81% | 0.00 |
| 2025-12-19 | 47.71 | 47.84 | 0.32 | 0.67% | 47.52 | 48.08 | 3933 | 1880.74 | 0.39% | 0.00 |
| 2025-12-18 | 47.49 | 47.52 | 0.03 | 0.06% | 47.19 | 48.44 | 5852 | 2803.45 | 0.58% | 0.00 |
| 2025-12-17 | 46.79 | 47.49 | 1.05 | 2.26% | 46.37 | 47.57 | 5791 | 2723.91 | 0.58% | 0.00 |
| 2025-12-16 | 46.80 | 46.44 | -0.36 | -0.77% | 46.23 | 47.02 | 5182 | 2415.78 | 0.52% | 0.00 |
| 2025-12-15 | 47.27 | 46.80 | -1.43 | -2.96% | 46.78 | 48.17 | 9188 | 4346.62 | 0.91% | 0.00 |
| 2025-12-12 | 48.94 | 48.23 | -0.72 | -1.47% | 48.04 | 50.01 | 11071 | 5375.86 | 1.10% | 0.00 |
| 2025-12-11 | 48.90 | 48.95 | 0.27 | 0.55% | 47.90 | 48.99 | 8912 | 4313.89 | 0.89% | 0.00 |
| 2025-12-10 | 48.83 | 48.68 | -0.26 | -0.53% | 48.20 | 49.05 | 4706 | 2284.11 | 0.47% | 0.00 |
| 2025-12-09 | 49.14 | 48.94 | -0.19 | -0.39% | 48.81 | 49.38 | 5875 | 2882.15 | 0.58% | 0.00 |
| 2025-12-08 | 48.10 | 49.13 | 1.04 | 2.16% | 47.91 | 49.45 | 10405 | 5094.18 | 1.03% | 0.00 |
| 2025-12-05 | 47.50 | 48.09 | 0.51 | 1.07% | 47.21 | 48.10 | 6353 | 3034.60 | 0.63% | 0.00 |
| 2025-12-04 | 47.99 | 47.58 | -0.09 | -0.19% | 46.83 | 48.05 | 5892 | 2792.06 | 0.59% | 0.00 |
| 2025-12-03 | 48.00 | 47.67 | -0.02 | -0.04% | 47.25 | 48.00 | 5689 | 2708.92 | 0.57% | 0.00 |
| 2025-12-02 | 48.22 | 47.69 | -0.51 | -1.06% | 47.54 | 48.27 | 5315 | 2539.54 | 0.53% | 0.00 |
| 2025-12-01 | 47.79 | 48.20 | 0.41 | 0.86% | 47.62 | 48.28 | 6757 | 3244.21 | 0.67% | 0.00 |
| 2025-11-28 | 47.35 | 47.79 | 0.26 | 0.55% | 47.05 | 48.05 | 5191 | 2475.23 | 0.52% | 0.00 |
| 2025-11-27 | 47.50 | 47.53 | 0.36 | 0.76% | 47.42 | 48.20 | 7010 | 3353.95 | 0.70% | 0.00 |
| 2025-11-26 | 47.74 | 47.17 | -0.43 | -0.90% | 47.13 | 48.00 | 5681 | 2702.99 | 0.56% | 0.00 |
| 2025-11-25 | 47.75 | 47.60 | 0.37 | 0.78% | 47.30 | 48.18 | 8856 | 4222.42 | 0.88% | 0.00 |
上证大盘股票行情在线 K线走势图
四方光电(688665)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
