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 |
|---|
| 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 |
| 2025-11-24 | 46.98 | 47.23 | 0.43 | 0.92% | 46.20 | 47.40 | 7406 | 3470.82 | 0.74% | 0.00 |
| 2025-11-21 | 47.07 | 46.80 | -0.58 | -1.22% | 45.72 | 47.49 | 10533 | 4911.30 | 1.05% | 0.00 |
| 2025-11-20 | 48.42 | 47.38 | -0.87 | -1.80% | 47.35 | 48.57 | 6166 | 2942.06 | 0.61% | 0.00 |
| 2025-11-19 | 48.80 | 48.25 | -0.30 | -0.62% | 47.82 | 49.07 | 8757 | 4236.41 | 0.87% | 0.00 |
| 2025-11-18 | 48.38 | 48.55 | 0.17 | 0.35% | 48.00 | 49.06 | 7338 | 3573.08 | 0.73% | 0.00 |
| 2025-11-17 | 48.98 | 48.38 | -0.60 | -1.22% | 48.10 | 49.57 | 7446 | 3619.42 | 0.74% | 0.00 |
| 2025-11-14 | 49.72 | 48.98 | -0.76 | -1.53% | 48.98 | 49.96 | 9936 | 4900.71 | 0.99% | 0.00 |
| 2025-11-13 | 49.57 | 49.74 | 0.28 | 0.57% | 49.36 | 50.49 | 6690 | 3337.25 | 0.67% | 0.00 |
| 2025-11-12 | 49.74 | 49.46 | -0.60 | -1.20% | 49.31 | 50.30 | 5458 | 2706.81 | 0.54% | 0.00 |
| 2025-11-11 | 50.28 | 50.06 | 0.16 | 0.32% | 49.65 | 50.58 | 8100 | 4059.95 | 0.81% | 0.00 |
| 2025-11-10 | 51.27 | 49.90 | -1.44 | -2.80% | 49.65 | 51.55 | 12690 | 6374.39 | 1.26% | 0.00 |
| 2025-11-07 | 51.78 | 51.34 | -0.54 | -1.04% | 51.10 | 51.78 | 7879 | 4044.88 | 0.78% | 0.00 |
| 2025-11-06 | 51.39 | 51.88 | 0.68 | 1.33% | 50.61 | 52.09 | 11595 | 5965.11 | 1.15% | 0.00 |
| 2025-11-05 | 50.75 | 51.20 | -0.06 | -0.12% | 50.60 | 51.67 | 7834 | 4002.05 | 0.78% | 0.00 |
| 2025-11-04 | 52.70 | 51.26 | -1.40 | -2.66% | 51.11 | 52.77 | 10816 | 5613.65 | 1.08% | 0.00 |
| 2025-11-03 | 52.95 | 52.66 | -0.29 | -0.55% | 52.20 | 52.95 | 12181 | 6397.59 | 1.21% | 0.00 |
| 2025-10-31 | 52.80 | 52.95 | 0.36 | 0.68% | 52.31 | 53.45 | 10467 | 5538.20 | 1.04% | 0.00 |
| 2025-10-30 | 53.20 | 52.59 | -0.79 | -1.48% | 52.50 | 53.45 | 14110 | 7466.36 | 1.40% | 0.00 |
| 2025-10-29 | 53.70 | 53.38 | -0.50 | -0.93% | 52.51 | 54.28 | 19296 | 10253.44 | 1.92% | 0.00 |
| 2025-10-28 | 55.90 | 53.88 | -3.07 | -5.39% | 53.88 | 55.90 | 37309 | 20452.04 | 3.71% | 0.00 |
| 2025-10-27 | 58.00 | 56.95 | -6.29 | -9.95% | 54.80 | 58.29 | 69908 | 39453.57 | 6.95% | 2.00 |
| 2025-10-24 | 61.20 | 63.24 | 2.62 | 4.32% | 60.00 | 63.25 | 21738 | 13488.37 | 2.16% | 0.00 |
| 2025-10-23 | 58.20 | 60.62 | 2.09 | 3.57% | 57.52 | 60.80 | 15508 | 9193.70 | 1.54% | 12.00 |
| 2025-10-22 | 59.69 | 58.53 | -1.18 | -1.98% | 58.24 | 59.69 | 8636 | 5074.22 | 0.86% | 0.00 |
| 2025-10-21 | 57.24 | 59.71 | 1.71 | 2.95% | 57.10 | 60.65 | 15460 | 9160.77 | 1.54% | 0.00 |
| 2025-10-20 | 56.60 | 58.00 | 2.08 | 3.72% | 56.41 | 58.68 | 11438 | 6613.20 | 1.14% | 0.00 |
| 2025-10-17 | 56.87 | 55.92 | -1.23 | -2.15% | 55.80 | 57.93 | 10620 | 6023.73 | 1.06% | 0.00 |
| 2025-10-16 | 58.31 | 57.15 | -1.53 | -2.61% | 56.27 | 58.99 | 10033 | 5781.17 | 1.00% | 0.00 |
| 2025-10-15 | 56.19 | 58.68 | 2.49 | 4.43% | 55.33 | 58.80 | 14040 | 8069.55 | 1.40% | 0.05 |
| 2025-10-14 | 59.65 | 56.19 | -3.44 | -5.77% | 56.00 | 61.20 | 16476 | 9569.80 | 1.64% | 0.00 |
| 2025-10-13 | 58.99 | 59.63 | -2.25 | -3.64% | 57.79 | 61.18 | 20426 | 12130.50 | 2.03% | 0.00 |
| 2025-10-10 | 62.00 | 61.88 | -0.05 | -0.08% | 60.92 | 63.20 | 15375 | 9515.93 | 1.53% | 0.00 |
| 2025-10-09 | 63.91 | 61.93 | -1.33 | -2.10% | 61.84 | 63.94 | 17011 | 10657.73 | 1.69% | 0.00 |
| 2025-09-30 | 61.80 | 63.26 | 1.57 | 2.54% | 61.00 | 64.18 | 26318 | 16476.34 | 2.62% | 0.00 |
| 2025-09-29 | 59.55 | 61.69 | 1.69 | 2.82% | 59.55 | 62.20 | 15494 | 9519.63 | 1.54% | 0.00 |
| 2025-09-26 | 60.70 | 60.00 | -1.43 | -2.33% | 59.74 | 61.99 | 15040 | 9089.66 | 1.50% | 0.00 |
| 2025-09-25 | 61.15 | 61.43 | 0.20 | 0.33% | 61.10 | 62.80 | 14044 | 8702.41 | 1.40% | 0.00 |
| 2025-09-24 | 60.40 | 61.23 | 0.23 | 0.38% | 59.81 | 61.60 | 13247 | 8057.61 | 1.32% | 0.00 |
| 2025-09-23 | 62.96 | 61.00 | -1.45 | -2.32% | 59.31 | 62.96 | 18752 | 11369.44 | 1.86% | 0.00 |
| 2025-09-22 | 62.08 | 62.45 | -0.28 | -0.45% | 61.81 | 63.61 | 15051 | 9389.26 | 1.50% | 0.00 |
| 2025-09-19 | 64.01 | 62.73 | -1.41 | -2.20% | 62.70 | 65.81 | 22897 | 14639.85 | 2.28% | 0.00 |
| 2025-09-18 | 66.30 | 64.14 | -3.18 | -4.72% | 63.80 | 68.49 | 43522 | 28869.82 | 4.33% | 0.00 |
| 2025-09-17 | 63.90 | 67.32 | 5.92 | 9.64% | 63.90 | 72.42 | 52917 | 36181.86 | 5.26% | 0.00 |
| 2025-09-16 | 58.75 | 61.40 | 2.32 | 3.93% | 58.23 | 61.69 | 23443 | 14083.95 | 2.33% | 0.00 |
| 2025-09-15 | 57.93 | 59.08 | 1.55 | 2.69% | 57.39 | 59.79 | 15890 | 9386.65 | 1.58% | 0.00 |
| 2025-09-12 | 58.56 | 57.53 | -1.33 | -2.26% | 57.19 | 59.06 | 13801 | 8025.40 | 1.37% | 0.00 |
| 2025-09-11 | 56.94 | 58.86 | 1.87 | 3.28% | 56.09 | 59.15 | 14286 | 8299.33 | 1.42% | 0.00 |
| 2025-09-10 | 56.78 | 56.99 | 0.07 | 0.12% | 56.53 | 58.30 | 8870 | 5103.90 | 0.88% | 0.00 |
| 2025-09-09 | 58.00 | 56.92 | -1.79 | -3.05% | 56.70 | 58.72 | 12115 | 6991.15 | 1.20% | 0.00 |
| 2025-09-08 | 57.60 | 58.71 | 1.16 | 2.02% | 57.13 | 58.96 | 21598 | 12554.51 | 2.15% | 0.00 |
| 2025-09-05 | 56.55 | 57.55 | 0.86 | 1.52% | 55.03 | 57.71 | 16795 | 9550.20 | 1.67% | 0.00 |
| 2025-09-04 | 58.04 | 56.69 | -1.63 | -2.79% | 55.49 | 59.30 | 18271 | 10468.15 | 1.82% | 0.00 |
| 2025-09-03 | 59.40 | 58.32 | -0.83 | -1.40% | 58.00 | 60.00 | 17852 | 10518.19 | 1.78% | 0.00 |
| 2025-09-02 | 61.88 | 59.15 | -3.27 | -5.24% | 58.30 | 62.31 | 28450 | 16958.03 | 2.83% | 0.00 |
| 2025-09-01 | 60.25 | 62.42 | 1.80 | 2.97% | 60.13 | 62.98 | 22972 | 14257.58 | 2.28% | 0.00 |
| 2025-08-29 | 60.10 | 60.62 | 0.12 | 0.20% | 59.22 | 61.02 | 19758 | 11863.65 | 1.96% | 0.00 |
| 2025-08-28 | 60.03 | 60.50 | -0.85 | -1.39% | 58.83 | 61.84 | 30518 | 18340.01 | 3.04% | 0.00 |
| 2025-08-27 | 63.50 | 61.35 | -1.53 | -2.43% | 61.11 | 64.50 | 19809 | 12457.34 | 1.97% | 0.00 |
| 2025-08-26 | 65.77 | 62.88 | -2.15 | -3.31% | 62.55 | 65.77 | 19647 | 12471.11 | 1.95% | 0.00 |
| 2025-08-25 | 65.98 | 65.03 | -0.82 | -1.25% | 64.36 | 65.98 | 23019 | 14974.51 | 2.29% | 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
