四方光电 (688665) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-05-29	56.30	51.57	-4.73	-8.40%	51.00	56.61	22721	12031	2.25%
2026-05-28	53.99	56.30	2.65	4.94%	53.00	56.76	17299	9518	1.71%
2026-05-27	54.61	53.65	-1.40	-2.54%	53.50	55.53	13572	7373	1.34%
2026-05-26	57.80	55.05	-2.11	-3.69%	53.71	58.12	21365	11849	2.11%
2026-05-25	54.80	57.16	2.87	5.29%	53.71	57.50	27116	15073	2.68%
2026-05-22	52.00	54.29	2.19	4.20%	52.00	54.46	15097	8101	1.49%
2026-05-21	53.72	52.10	-1.35	-2.53%	51.21	54.85	12248	6558	1.21%
2026-05-20	52.92	53.45	0.00	0.00%	52.90	53.99	8667	4629	0.86%
2026-05-19	53.07	53.45	-0.02	-0.04%	52.25	53.75	9766	5171	0.97%
2026-05-18	51.15	53.47	1.62	3.12%	50.82	53.68	13489	7119	1.33%
2026-05-15	51.51	51.85	0.69	1.35%	50.80	52.80	11864	6152	1.17%
2026-05-14	52.50	51.16	-0.74	-1.43%	51.11	52.50	9598	4963	0.95%
2026-05-13	51.50	51.90	0.20	0.39%	51.10	52.24	8174	4231	0.81%
2026-05-12	53.04	51.70	-1.35	-2.54%	51.55	53.05	7718	4016	0.76%
2026-05-11	52.15	53.05	1.00	1.92%	51.73	53.56	14255	7545	1.41%
2026-05-08	51.99	52.05	0.05	0.10%	51.04	52.66	10305	5355	1.02%
2026-05-07	50.79	52.00	1.56	3.09%	50.73	52.24	13946	7209	1.38%
2026-05-06	48.96	50.44	1.48	3.02%	48.96	50.92	13130	6619	1.30%
2026-04-30	48.06	48.96	0.85	1.77%	47.88	49.28	7831	3809	0.77%
2026-04-29	48.01	48.11	0.93	1.97%	46.80	48.37	7442	3554	0.74%
2026-04-28	48.45	47.18	-1.62	-3.32%	47.00	48.65	7422	3541	0.73%
2026-04-27	47.01	48.80	1.38	2.91%	47.01	49.05	8185	3950	0.81%
2026-04-24	47.30	47.42	-0.15	-0.32%	46.62	47.68	5832	2751	0.58%
2026-04-23	48.21	47.57	-0.64	-1.33%	47.23	48.44	6082	2902	0.60%
2026-04-22	47.96	48.21	0.26	0.54%	47.57	48.64	5602	2698	0.55%
2026-04-21	47.67	47.95	-0.08	-0.17%	47.45	48.04	4611	2202	0.46%
2026-04-20	47.99	48.03	0.14	0.29%	47.53	48.59	7629	3665	0.75%
2026-04-17	47.05	47.89	0.84	1.79%	46.81	48.00	7120	3379	0.70%
2026-04-16	46.68	47.05	0.39	0.84%	46.46	47.37	6486	3041	0.64%
2026-04-15	47.88	46.66	-0.92	-1.93%	46.66	47.92	6069	2869	0.60%
2026-04-14	48.00	47.58	-0.12	-0.25%	47.04	48.60	9658	4599	0.95%
2026-04-13	46.50	47.70	1.27	2.74%	46.42	48.13	11282	5360	1.11%
2026-04-10	46.17	46.43	0.62	1.35%	45.99	47.16	5432	2535	0.54%
2026-04-09	45.66	45.81	0.15	0.33%	45.01	46.29	5104	2338	0.50%
2026-04-08	43.98	45.66	2.36	5.45%	43.98	45.71	6663	3008	0.66%
2026-04-07	43.50	43.30	0.27	0.63%	42.93	43.59	3180	1378	0.31%
2026-04-03	43.59	43.03	-0.80	-1.83%	42.85	43.98	3567	1543	0.35%
2026-04-02	44.30	43.83	-0.47	-1.06%	43.47	44.68	4293	1888	0.42%
2026-04-01	43.96	44.30	1.09	2.52%	43.80	44.41	3693	1630	0.36%
2026-03-31	43.22	43.21	-0.20	-0.46%	43.03	44.00	3244	1410	0.32%
2026-03-30	43.01	43.41	-0.46	-1.05%	43.01	43.78	3820	1656	0.38%
2026-03-27	43.35	43.87	0.24	0.55%	43.00	44.18	4963	2170	0.49%
2026-03-26	44.50	43.63	-0.87	-1.96%	43.27	45.25	5473	2411	0.54%
2026-03-25	43.87	44.50	0.98	2.25%	43.87	44.84	4459	1983	0.44%
2026-03-24	43.04	43.52	1.36	3.23%	42.14	43.83	5868	2519	0.58%
2026-03-23	43.68	42.16	-2.69	-6.00%	41.91	44.48	8577	3699	0.85%
2026-03-20	45.70	44.85	-0.59	-1.30%	44.80	46.10	4584	2076	0.45%
2026-03-19	46.40	45.44	-1.52	-3.24%	45.03	46.41	5903	2703	0.58%
2026-03-18	46.60	46.96	0.36	0.77%	46.04	46.96	3992	1855	0.40%
2026-03-17	47.54	46.60	-1.10	-2.31%	46.60	47.87	4098	1931	0.41%
2026-03-16	47.89	47.70	-0.32	-0.67%	47.31	48.08	4585	2183	0.46%
2026-03-13	48.22	48.02	-0.68	-1.40%	47.89	48.90	3815	1842	0.38%
2026-03-12	49.16	48.70	-0.50	-1.02%	48.36	49.63	4948	2408	0.49%
2026-03-11	49.68	49.20	-0.60	-1.20%	49.14	50.56	6018	2985	0.60%
2026-03-10	48.86	49.80	1.22	2.51%	48.86	49.93	4383	2174	0.44%
2026-03-09	49.01	48.58	-1.14	-2.29%	47.40	49.01	8829	4246	0.88%
2026-03-06	48.70	49.72	0.72	1.47%	48.70	50.21	5395	2680	0.54%
2026-03-05	49.49	49.00	0.71	1.47%	48.62	50.11	6305	3116	0.63%
2026-03-04	49.26	48.29	-1.31	-2.64%	48.01	49.60	9528	4651	0.95%
2026-03-03	51.39	49.60	-1.79	-3.48%	49.60	51.93	12519	6290	1.25%
2026-03-02	52.03	51.39	-2.41	-4.48%	51.02	52.75	16264	8414	1.62%
2026-02-27	55.00	53.80	-1.20	-2.18%	53.69	55.09	12397	6685	1.23%
2026-02-26	53.64	55.00	1.62	3.03%	53.08	55.55	16761	9120	1.67%
2026-02-25	52.99	53.38	0.61	1.16%	52.68	53.40	7887	4171	0.78%
2026-02-24	53.79	52.77	-0.04	-0.08%	52.54	53.79	7473	3951	0.74%