四方光电

688665
🏛️ 中国 →
63.26
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 61.70 61.96 61.35 61.54 93.8K
09:35 61.55 61.82 61.24 61.57 157.2K
09:40 61.46 61.60 61.00 61.35 101.3K
09:45 61.39 62.29 61.39 61.81 141.7K
09:50 61.80 61.80 61.45 61.60 37.8K
09:55 61.63 61.75 61.34 61.48 68.3K
10:00 61.48 61.59 61.15 61.57 48.9K
10:05 61.57 62.18 61.57 61.65 83.5K
10:10 61.83 61.93 61.63 61.84 68.9K
10:15 61.84 61.88 61.68 61.78 13.0K
10:20 61.73 62.03 61.65 62.03 38.1K
10:25 61.98 63.12 61.96 62.75 222.0K
10:30 62.87 63.06 62.44 63.00 122.1K
10:35 63.00 63.36 62.78 62.78 119.4K
10:40 63.00 63.01 62.59 62.64 53.8K
10:45 62.64 62.90 62.53 62.70 31.6K
10:50 62.56 62.70 62.56 62.70 11.7K
10:55 62.70 62.89 62.40 62.47 22.3K
11:00 62.47 62.60 62.47 62.55 27.7K
11:05 62.54 63.50 62.54 63.48 86.8K
11:10 63.48 63.89 63.20 63.79 99.9K
11:15 63.79 64.07 63.64 63.92 82.4K
11:20 63.92 64.18 63.88 63.88 53.1K
11:25 63.69 63.80 63.28 63.30 39.2K
13:00 63.34 63.56 63.02 63.03 37.3K
13:05 63.04 63.18 62.87 63.18 25.6K
13:10 63.18 63.22 62.88 62.88 43.3K
13:15 62.84 62.85 62.80 62.80 22.6K
13:20 62.80 62.82 62.68 62.82 28.1K
13:25 62.87 62.88 62.79 62.79 17.8K
13:30 62.82 62.82 62.53 62.58 44.6K
13:35 62.58 62.62 62.55 62.57 30.9K
13:40 62.63 62.71 62.63 62.71 15.2K
13:45 62.69 62.75 62.66 62.66 30.7K
13:50 62.67 62.70 62.63 62.70 24.0K
13:55 62.65 62.67 62.51 62.54 22.1K
14:00 62.54 63.14 62.54 63.14 67.4K
14:05 63.15 63.55 63.14 63.24 48.7K
14:10 63.24 63.34 63.24 63.26 23.9K
14:15 63.24 63.35 63.24 63.32 22.1K
14:20 63.29 63.31 63.20 63.30 20.3K
14:25 63.30 63.79 63.24 63.49 57.3K
14:30 63.27 63.55 63.18 63.34 31.7K
14:35 63.34 63.55 63.34 63.44 29.9K
14:40 63.41 63.51 63.33 63.33 40.7K
14:45 63.46 63.46 63.31 63.36 15.8K
14:50 63.34 63.34 63.09 63.19 60.9K
14:55 63.20 63.26 63.09 63.26 46.3K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-30 61.80 64.18 61.00 63.26 2.6M
2025-09-29 59.55 62.20 59.55 61.69 1.5M
2025-09-26 60.70 61.99 59.74 60.00 1.5M
2025-09-25 61.15 62.80 61.10 61.43 1.4M
2025-09-24 60.40 61.60 59.81 61.23 1.3M
2025-09-23 62.96 62.96 59.31 61.00 1.9M
2025-09-22 62.08 63.61 61.81 62.45 1.5M
2025-09-19 64.01 65.81 62.70 62.73 2.3M
2025-09-18 66.30 68.49 63.80 64.14 4.4M
2025-09-17 63.90 72.42 63.90 67.32 5.3M
2025-09-16 58.75 61.69 58.23 61.40 2.3M
2025-09-15 57.93 59.79 57.39 59.08 1.6M
2025-09-12 58.56 59.06 57.19 57.53 1.4M
2025-09-11 56.94 59.15 56.09 58.86 1.4M
2025-09-10 56.78 58.30 56.53 56.99 0.9M
2025-09-09 58.00 58.72 56.70 56.92 1.2M
2025-09-08 57.60 58.96 57.13 58.71 2.2M
2025-09-05 56.55 57.71 55.03 57.55 1.7M
2025-09-04 58.04 59.30 55.49 56.69 1.8M
2025-09-03 59.40 60.00 58.00 58.32 1.8M
2025-09-02 61.88 62.31 58.30 59.15 2.8M
2025-09-01 60.25 62.98 60.13 62.42 2.3M
2025-08-29 60.10 61.02 59.22 60.62 2.0M
2025-08-28 60.03 61.84 58.83 60.50 3.1M
2025-08-27 63.50 64.50 61.11 61.35 2.0M
2025-08-26 65.77 65.77 62.55 62.88 2.0M
2025-08-25 65.98 65.98 64.36 65.03 2.3M
2025-08-22 63.00 66.33 62.50 65.85 2.5M
2025-08-21 62.80 65.48 62.23 63.34 2.9M
2025-08-20 59.70 62.20 59.15 62.10 2.5M
2025-08-19 62.39 62.39 59.12 59.70 3.4M
2025-08-18 63.00 65.50 60.10 63.18 4.4M
2025-08-15 61.32 62.70 60.29 62.30 1.6M
2025-08-14 61.55 63.28 60.67 61.33 1.8M
2025-08-13 63.00 63.78 60.96 61.31 2.0M
2025-08-12 59.76 63.00 58.83 62.00 3.0M
2025-08-11 58.01 59.92 57.09 59.77 1.8M
2025-08-08 58.09 58.20 57.00 57.36 1.1M
2025-08-07 57.30 58.66 56.61 57.96 1.4M
2025-08-06 57.86 57.86 56.67 57.18 1.1M
2025-08-05 57.12 57.55 56.30 57.40 1.2M
2025-08-04 55.88 56.88 54.90 56.84 1.5M
2025-08-01 56.15 57.15 55.37 56.06 1.5M
2025-07-31 57.56 58.37 55.90 56.12 2.1M
2025-07-30 56.55 59.29 56.00 58.05 2.8M
2025-07-29 54.52 57.53 53.64 56.55 3.0M
2025-07-28 53.73 55.00 53.35 54.25 2.0M
2025-07-25 53.07 54.54 52.60 54.16 1.8M
2025-07-24 53.18 54.17 52.67 53.12 1.7M
2025-07-23 54.50 54.57 52.70 53.14 3.4M
2025-07-22 52.00 55.68 49.80 55.18 5.6M
2025-07-21 46.20 46.64 45.78 46.40 0.9M
2025-07-18 46.99 46.99 45.88 46.11 1.0M
2025-07-17 45.91 46.81 45.81 46.80 1.1M
2025-07-16 46.65 46.91 45.93 46.17 0.9M
2025-07-15 47.04 47.66 45.69 46.70 1.7M
2025-07-14 44.90 47.85 44.61 47.40 2.3M
2025-07-11 44.37 45.28 44.12 45.00 1.0M
2025-07-10 45.00 45.25 44.18 44.59 0.9M
2025-07-09 46.46 46.46 45.12 45.33 0.9M
2025-07-08 45.99 46.49 45.47 45.83 1.0M
2025-07-07 44.79 46.38 44.31 45.93 1.7M
2025-07-04 45.50 45.68 44.54 44.82 1.3M
2025-07-03 43.00 45.80 43.00 45.49 2.1M
2025-07-02 43.70 44.40 42.87 43.21 1.0M
2025-07-01 44.50 44.85 43.64 44.40 1.1M
2025-06-30 43.30 44.90 43.20 44.72 1.7M
2025-06-27 43.78 43.91 42.91 43.00 1.1M
2025-06-26 43.98 44.36 43.05 43.21 1.2M
2025-06-25 43.95 44.15 42.85 43.70 1.4M
2025-06-24 43.30 44.15 42.69 43.54 2.4M
2025-06-23 40.86 43.77 40.02 43.20 2.6M
2025-06-20 40.60 42.47 40.00 40.96 1.9M
2025-06-19 39.81 41.87 39.60 40.27 2.3M
2025-06-18 40.25 40.49 39.56 39.98 0.9M
2025-06-17 41.08 41.74 40.30 40.52 1.4M
2025-06-16 40.88 41.37 40.52 41.08 0.9M
2025-06-13 40.91 41.88 40.80 40.85 1.2M
2025-06-12 42.44 43.30 40.98 41.25 2.5M
2025-06-11 42.30 42.85 41.81 42.60 0.8M
2025-06-10 43.12 43.12 40.85 42.07 1.0M
2025-06-09 42.90 43.33 42.45 42.99 1.1M
2025-06-06 42.56 43.32 41.70 42.45 1.2M
2025-06-05 42.30 42.73 42.01 42.60 1.2M
2025-06-04 41.50 42.69 41.50 42.39 1.0M
2025-06-03 41.88 42.99 41.58 41.74 1.3M
2025-05-30 43.05 43.05 41.27 41.88 1.7M
2025-05-29 42.57 43.63 42.34 42.89 1.9M
2025-05-28 43.48 43.82 42.16 42.41 1.8M
2025-05-27 43.92 43.96 42.54 43.23 1.8M
2025-05-26 44.72 44.72 43.27 43.79 2.5M
2025-05-23 45.22 45.57 44.30 44.72 2.1M
2025-05-22 46.26 47.36 44.73 45.30 2.4M
2025-05-21 47.00 47.81 45.80 46.51 1.9M
2025-05-20 46.07 48.50 45.51 47.44 2.7M
2025-05-19 46.58 47.17 44.47 46.06 3.4M
2025-05-16 42.70 46.39 41.92 46.28 4.0M
2025-05-15 42.28 43.66 42.06 42.31 1.9M
2025-05-14 43.07 43.39 42.00 42.44 1.5M
2025-05-13 43.03 43.98 42.51 43.18 1.8M
2025-05-12 43.55 43.79 42.35 42.47 2.3M
2025-05-09 43.01 43.88 42.94 43.00 1.8M
2025-05-08 42.35 43.88 41.71 43.55 2.9M
2025-05-07 40.50 42.69 40.20 42.35 4.1M
2025-05-06 38.17 40.18 38.17 40.10 2.2M
2025-04-30 38.72 39.50 37.80 38.17 1.9M
2025-04-29 38.50 39.30 38.08 38.60 1.4M
2025-04-28 39.01 39.65 37.36 38.50 2.6M
2025-04-25 36.02 37.95 35.88 37.95 2.2M
2025-04-24 35.11 36.97 34.60 36.36 2.2M
2025-04-23 34.18 36.36 33.82 35.40 1.6M
2025-04-22 33.60 34.40 33.34 33.93 1.0M
2025-04-21 32.57 34.15 32.15 33.60 1.3M
2025-04-18 32.00 33.44 31.90 32.59 1.8M
2025-04-17 31.32 32.24 30.12 31.65 0.8M
2025-04-16 32.22 32.59 30.80 31.40 1.2M
2025-04-15 32.74 33.13 32.17 32.67 0.6M
2025-04-14 33.17 33.70 32.55 32.74 0.9M
2025-04-11 32.60 33.15 32.29 32.77 0.8M
2025-04-10 32.00 33.39 31.41 32.45 1.1M
2025-04-09 30.13 31.68 28.28 31.41 1.4M
2025-04-08 30.77 32.39 29.94 30.53 1.6M
2025-04-07 35.00 36.45 29.97 30.36 2.1M
2025-04-03 36.40 37.61 36.25 37.46 1.1M
2025-04-02 36.95 38.08 36.63 37.26 0.9M
2025-04-01 37.40 37.40 36.85 36.92 0.6M
2025-03-31 36.36 37.07 35.72 36.90 0.7M
2025-03-28 37.38 37.63 36.29 36.38 0.7M
2025-03-27 36.53 37.64 36.19 37.20 0.8M
2025-03-26 36.37 37.49 36.02 36.89 0.8M
2025-03-25 37.44 37.44 36.30 36.55 1.0M
2025-03-24 38.49 38.99 36.28 37.27 1.9M
2025-03-21 39.30 39.95 38.20 38.49 1.1M
2025-03-20 40.32 41.22 39.57 40.07 1.2M
2025-03-19 40.88 41.68 39.86 40.49 1.5M
2025-03-18 39.82 41.82 39.60 40.88 1.8M
2025-03-17 39.65 40.17 39.41 39.90 1.0M
2025-03-14 38.77 39.79 38.60 39.60 1.0M
2025-03-13 40.08 40.20 38.01 38.77 1.6M
2025-03-12 40.80 40.87 39.94 39.94 1.3M
2025-03-11 39.73 41.28 39.73 40.70 1.1M
2025-03-10 41.35 41.50 40.50 40.89 1.3M
2025-03-07 41.75 42.47 40.62 41.35 1.7M
2025-03-06 40.84 42.38 40.53 41.37 1.6M
2025-03-05 40.25 40.39 39.40 40.35 1.1M
2025-03-04 39.00 40.47 38.74 40.23 1.2M
2025-03-03 39.65 40.49 38.84 39.36 1.6M
2025-02-28 43.00 43.00 39.22 39.45 2.2M
2025-02-27 43.00 43.78 41.00 42.16 2.7M
2025-02-26 41.80 42.80 41.28 41.70 1.9M
2025-02-25 42.71 42.71 41.05 41.33 2.4M
2025-02-24 43.10 44.05 42.36 43.21 2.4M
2025-02-21 43.12 44.55 41.98 44.19 3.3M
2025-02-20 43.35 45.80 42.75 43.11 3.6M
2025-02-19 41.99 44.19 41.53 43.21 3.7M
2025-02-18 44.83 44.83 41.00 41.43 3.8M
2025-02-17 39.74 44.99 39.18 44.85 4.5M
2025-02-14 40.00 41.80 39.67 39.88 2.9M
2025-02-13 41.87 41.87 40.10 40.21 3.0M
2025-02-12 39.65 41.98 39.42 41.87 4.5M
2025-02-11 37.42 41.23 36.35 40.30 4.9M
2025-02-10 37.15 37.83 36.40 37.47 3.0M
2025-02-07 36.78 37.19 36.01 37.15 3.6M
2025-02-06 34.53 37.20 34.15 36.80 3.8M
2025-02-05 33.68 34.15 33.28 33.76 1.1M
2025-01-27 34.76 35.27 33.18 33.35 1.8M
2025-01-24 34.34 35.10 34.14 34.95 1.3M
2025-01-23 35.32 36.43 34.68 34.71 1.7M
2025-01-22 34.52 35.44 33.65 35.22 1.8M
2025-01-21 36.79 36.79 34.60 34.60 2.2M
2025-01-20 35.78 36.66 35.30 36.63 1.8M
2025-01-17 36.15 36.39 35.04 35.26 1.9M
2025-01-16 37.47 37.99 35.90 36.42 2.4M
2025-01-15 37.65 37.90 36.71 37.53 2.3M
2025-01-14 35.53 37.99 35.10 37.90 3.7M
2025-01-13 34.70 36.47 34.60 35.06 1.9M
2025-01-10 36.30 37.44 35.38 35.40 2.9M
2025-01-09 34.61 37.31 34.30 37.16 4.3M
2025-01-08 35.39 35.39 33.21 34.71 2.6M
2025-01-07 32.50 35.43 32.17 35.43 3.1M
2025-01-06 32.62 33.15 30.80 32.70 1.5M
2025-01-03 32.73 34.26 31.70 33.11 2.0M
2025-01-02 32.28 34.30 31.31 32.71 1.8M