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
2026-08-20	44.02	43.88	-0.02	-0.05%	43.66	45.30	6223	2772	0.61%
2026-08-19	47.47	43.90	-4.01	-8.37%	43.72	47.48	8027	3612	0.79%
2026-08-18	47.23	47.91	0.68	1.44%	46.89	48.39	6682	3192	0.66%
2026-08-17	45.51	47.23	1.37	2.99%	45.51	47.29	5041	2349	0.50%
2026-08-14	44.99	45.86	0.98	2.18%	44.85	46.14	4949	2255	0.49%
2026-08-13	45.74	44.88	-0.73	-1.60%	44.88	46.76	5403	2471	0.53%
2026-08-12	45.41	45.61	0.31	0.68%	44.98	45.90	2876	1313	0.28%
2026-08-11	45.52	45.30	-0.22	-0.48%	44.85	46.14	4503	2043	0.44%
2026-08-10	46.55	45.52	-1.03	-2.21%	44.81	46.55	6404	2908	0.63%
2026-08-07	45.79	46.55	0.92	2.02%	44.10	46.56	5568	2555	0.55%
2026-08-06	45.38	45.63	0.16	0.35%	44.55	45.65	3683	1664	0.36%
2026-08-05	44.93	45.47	0.43	0.95%	44.92	45.90	4680	2129	0.46%
2026-08-04	44.65	45.04	0.71	1.60%	44.30	45.40	4494	2020	0.44%
2026-08-03	43.14	44.33	1.62	3.79%	43.10	44.53	5870	2586	0.58%
2026-07-31	42.67	42.71	1.42	3.44%	42.50	43.87	6098	2631	0.60%
2026-07-30	42.44	41.29	-1.02	-2.41%	40.86	42.52	3828	1593	0.38%
2026-07-29	42.37	42.31	0.91	2.20%	40.75	42.49	4486	1869	0.44%
2026-07-28	42.48	41.40	-1.42	-3.32%	41.23	43.00	4168	1753	0.41%
2026-07-27	41.90	42.82	0.42	0.99%	41.73	43.62	4695	1991	0.46%
2026-07-24	42.23	42.40	-0.61	-1.42%	41.51	43.75	3755	1601	0.37%
2026-07-23	43.69	43.01	-1.01	-2.29%	42.84	44.50	5234	2275	0.52%
2026-07-22	45.03	44.02	-1.36	-3.00%	43.80	45.55	8814	3913	0.87%
2026-07-21	41.00	45.38	4.56	11.17%	38.88	45.69	16338	6924	1.61%
2026-07-20	44.15	40.82	-2.55	-5.88%	39.65	44.49	14434	6006	1.43%
2026-07-17	45.51	43.37	-2.49	-5.43%	42.68	46.27	11735	5166	1.16%
2026-07-16	48.13	45.86	-2.25	-4.68%	45.47	48.58	10436	4878	1.03%
2026-07-15	50.80	48.11	-2.53	-5.00%	47.81	51.02	7625	3716	0.75%
2026-07-14	49.70	50.64	0.92	1.85%	47.82	50.64	10428	5168	1.03%
2026-07-13	55.01	49.72	-5.94	-10.67%	49.56	55.43	15403	8019	1.52%
2026-07-10	58.36	55.66	-0.66	-1.17%	55.38	59.00	11822	6772	1.17%
2026-07-09	55.44	56.32	1.20	2.18%	53.65	57.24	13000	7203	1.28%
2026-07-08	58.55	55.12	-3.57	-6.08%	55.09	59.39	14060	7956	1.39%
2026-07-07	57.07	58.69	1.62	2.84%	54.66	59.40	20494	11698	2.03%
2026-07-06	59.94	57.07	-2.58	-4.33%	57.00	60.49	16255	9444	1.61%
2026-07-03	61.59	59.65	-2.07	-3.35%	59.00	61.99	16546	9994	1.64%
2026-07-02	63.52	61.72	-3.20	-4.93%	61.23	65.58	17459	11047	1.73%
2026-07-01	66.00	64.92	-0.78	-1.19%	63.49	67.90	22839	14955	2.26%
2026-06-30	61.64	65.70	3.43	5.51%	61.64	65.76	22004	14122	2.17%
2026-06-29	64.17	62.27	-1.65	-2.58%	60.71	66.87	20341	12776	2.01%
2026-06-26	58.67	63.92	5.19	8.84%	57.60	64.66	34710	21440	3.43%
2026-06-25	59.00	58.73	-0.67	-1.13%	58.15	60.65	13326	7890	1.32%
2026-06-24	59.14	59.40	-0.16	-0.27%	56.36	59.88	18782	10915	1.86%
2026-06-23	58.62	59.56	-0.28	-0.47%	57.90	60.56	15077	8917	1.49%
2026-06-22	61.23	59.84	-1.64	-2.67%	58.06	62.50	20741	12329	2.05%
2026-06-18	59.10	61.48	1.92	3.22%	58.70	61.88	22244	13493	2.20%
2026-06-17	57.50	59.56	1.48	2.55%	57.50	60.99	22398	13412	2.21%
2026-06-16	57.72	58.08	0.08	0.14%	56.67	58.45	15440	8883	1.53%
2026-06-15	55.20	58.00	3.40	6.23%	54.22	58.77	22335	12734	2.21%
2026-06-12	56.50	54.60	-0.87	-1.57%	53.92	56.67	17279	9518	1.71%
2026-06-11	53.50	55.47	1.27	2.34%	53.10	55.84	16834	9250	1.66%
2026-06-10	54.32	54.20	-1.21	-2.18%	53.79	55.90	16455	9012	1.63%
2026-06-09	49.34	55.81	7.19	14.79%	48.62	56.64	29974	16184	2.96%
2026-06-08	49.00	48.62	-1.96	-3.88%	47.01	49.95	12670	6122	1.25%
2026-06-05	50.20	50.58	0.39	0.78%	48.01	51.87	9863	4934	0.97%
2026-06-04	50.25	50.19	-0.10	-0.20%	49.53	50.80	8154	4086	0.81%
2026-06-03	50.64	50.29	-0.36	-0.71%	49.52	51.44	8875	4484	0.88%
2026-06-02	51.10	50.65	-0.45	-0.88%	49.10	51.42	10314	5199	1.02%
2026-06-01	51.01	51.10	-0.47	-0.91%	50.82	52.54	9289	4790	0.92%
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%