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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 181.96 183.86 177.00 179.22 0.3M
2021-12-30 180.00 188.88 175.87 181.30 0.6M
2021-12-29 162.21 179.79 161.33 178.47 0.7M
2021-12-28 161.73 165.50 158.58 164.44 0.2M
2021-12-27 161.76 163.58 157.80 160.95 0.3M
2021-12-24 168.98 168.98 160.89 163.00 0.4M
2021-12-23 169.17 170.70 164.50 169.23 0.3M
2021-12-22 156.66 170.77 156.66 168.89 0.6M
2021-12-21 158.80 159.88 153.66 159.31 0.3M
2021-12-20 160.68 163.39 155.71 156.60 0.4M
2021-12-17 168.10 170.70 160.00 160.98 0.5M
2021-12-16 172.39 174.20 166.24 169.61 0.4M
2021-12-15 165.01 173.38 163.08 172.28 0.6M
2021-12-14 163.67 169.20 160.16 165.72 0.4M
2021-12-13 167.32 171.30 162.62 165.06 0.5M
2021-12-10 164.77 169.00 161.70 167.22 0.4M
2021-12-09 171.00 173.88 164.10 165.50 0.5M
2021-12-08 170.52 172.30 167.02 167.10 0.5M
2021-12-07 172.08 174.76 163.66 168.00 0.5M
2021-12-06 179.94 183.13 170.65 171.08 0.6M
2021-12-03 183.00 185.99 177.02 181.99 0.4M
2021-12-02 188.00 188.02 180.35 182.62 0.6M
2021-12-01 187.00 191.70 183.51 188.00 0.4M
2021-11-30 194.97 195.00 184.23 186.00 0.5M
2021-11-29 180.24 189.88 180.24 188.06 0.4M
2021-11-26 179.31 185.81 173.28 184.29 0.5M
2021-11-25 188.80 188.80 176.00 179.50 0.8M
2021-11-24 179.93 192.49 179.93 188.00 0.5M
2021-11-23 182.88 186.66 178.60 182.00 0.5M
2021-11-22 175.50 184.45 173.23 180.69 0.8M
2021-11-19 160.19 173.73 160.19 173.18 0.7M
2021-11-18 159.82 162.00 156.51 160.19 0.3M
2021-11-17 157.21 161.48 155.26 160.04 0.3M
2021-11-16 163.36 163.64 156.52 157.21 0.4M
2021-11-15 165.15 166.08 158.60 162.99 0.5M
2021-11-12 154.99 165.84 153.11 165.20 0.7M
2021-11-11 160.60 161.60 152.33 153.81 0.8M
2021-11-10 164.89 165.87 158.98 159.62 0.3M
2021-11-09 162.89 166.00 157.47 163.01 0.4M
2021-11-08 163.99 168.01 160.30 162.89 0.4M
2021-11-05 163.91 171.74 161.00 165.00 0.7M
2021-11-04 155.19 167.84 154.66 164.29 0.7M
2021-11-03 156.53 163.50 154.11 155.00 0.4M
2021-11-02 158.69 164.00 156.23 159.51 0.5M
2021-11-01 156.00 161.50 148.38 157.51 0.7M
2021-10-29 153.00 157.59 150.58 156.00 0.4M
2021-10-28 153.71 155.71 150.42 153.00 0.3M
2021-10-27 155.51 155.51 148.60 153.71 0.4M
2021-10-26 152.53 160.95 151.32 153.89 0.7M
2021-10-25 158.00 161.51 151.13 154.60 0.8M
2021-10-22 163.37 163.99 152.00 157.80 0.7M
2021-10-21 167.13 167.80 160.38 166.00 0.7M
2021-10-20 164.34 172.77 159.74 161.46 0.8M
2021-10-19 157.76 166.00 157.59 164.52 0.7M
2021-10-18 150.05 161.98 150.05 157.47 0.4M
2021-10-15 156.46 159.82 153.99 157.18 0.4M
2021-10-14 148.00 158.76 146.22 157.35 0.5M
2021-10-13 145.76 153.55 144.54 150.00 0.6M
2021-10-12 146.42 154.99 139.45 144.69 0.8M
2021-10-11 135.50 141.50 135.50 139.45 0.3M
2021-10-08 141.40 141.78 132.59 135.46 0.4M
2021-09-30 133.54 140.99 133.54 139.12 0.2M
2021-09-29 140.32 142.25 132.07 134.00 0.5M
2021-09-28 131.00 142.98 128.55 140.00 0.6M
2021-09-27 128.66 140.35 127.11 131.00 0.6M
2021-09-24 128.19 134.50 128.19 129.22 0.2M
2021-09-23 133.29 135.00 129.19 130.94 0.3M
2021-09-22 132.22 134.71 124.11 131.86 0.7M
2021-09-17 136.01 138.43 128.88 135.15 0.3M
2021-09-16 137.30 141.46 134.81 135.91 0.2M
2021-09-15 142.13 145.39 136.21 137.30 0.3M
2021-09-14 137.99 149.00 137.99 143.21 0.3M
2021-09-13 137.67 140.96 134.01 137.98 0.3M
2021-09-10 136.72 143.00 135.49 140.87 0.3M
2021-09-09 146.06 147.51 136.32 139.77 0.5M
2021-09-08 154.20 160.72 145.99 146.91 0.5M
2021-09-07 142.77 156.00 142.00 155.00 0.6M
2021-09-06 144.47 144.47 136.51 143.00 0.3M
2021-09-03 145.88 149.15 141.87 144.59 0.6M
2021-09-02 142.12 148.88 140.00 145.90 0.4M
2021-09-01 143.11 148.60 140.49 142.12 0.3M
2021-08-31 148.40 149.00 143.00 144.99 0.3M
2021-08-30 146.15 155.00 143.30 145.00 0.7M
2021-08-27 150.00 151.60 144.32 149.00 0.4M
2021-08-26 154.12 156.01 147.25 151.69 0.6M
2021-08-25 152.23 157.05 150.02 154.97 0.4M
2021-08-24 148.55 156.66 143.60 154.52 0.9M
2021-08-23 141.01 152.02 141.01 148.59 0.9M
2021-08-20 141.18 147.00 135.73 141.02 0.7M
2021-08-19 136.18 145.98 135.09 140.79 0.8M
2021-08-18 134.00 140.49 132.50 136.68 0.7M
2021-08-17 127.60 139.98 127.60 136.68 1.1M
2021-08-16 121.00 130.58 120.00 126.71 0.5M
2021-08-13 131.10 131.89 124.32 127.20 0.6M
2021-08-12 124.50 130.70 121.15 129.37 0.5M
2021-08-11 122.10 125.40 118.39 124.76 0.4M
2021-08-10 121.92 131.00 119.66 123.71 0.7M
2021-08-09 131.01 131.01 120.55 122.62 1.2M
2021-08-06 124.99 128.01 121.00 128.00 0.7M
2021-08-05 122.40 127.49 118.12 124.99 1.0M
2021-08-04 109.90 124.70 109.90 121.81 0.9M
2021-08-03 112.16 117.98 109.00 110.91 0.7M
2021-08-02 101.39 112.80 101.39 112.00 0.8M
2021-07-30 109.30 109.30 98.93 103.86 0.8M
2021-07-29 102.84 110.83 102.84 108.42 0.7M
2021-07-28 105.97 108.96 100.00 102.80 0.5M
2021-07-27 104.99 112.40 104.99 106.40 0.5M
2021-07-26 102.76 109.78 102.76 106.35 0.7M
2021-07-23 112.40 112.40 96.87 104.50 1.7M
2021-07-22 115.50 119.90 112.17 112.40 0.6M
2021-07-21 111.12 119.00 110.51 118.19 0.8M
2021-07-20 115.00 115.00 107.21 111.45 0.4M
2021-07-19 111.85 112.85 109.30 111.81 0.4M
2021-07-16 111.11 115.19 108.20 110.14 0.7M
2021-07-15 115.55 116.35 109.56 112.33 0.6M
2021-07-14 116.80 116.80 110.00 115.55 0.7M
2021-07-13 112.25 119.21 111.11 117.00 0.7M
2021-07-12 115.00 118.49 111.45 114.22 0.7M
2021-07-09 115.00 116.84 108.50 114.98 0.8M
2021-07-08 118.70 122.50 116.00 117.30 0.8M
2021-07-07 111.80 122.01 108.02 118.70 1.3M
2021-07-06 114.00 117.50 107.20 113.00 1.4M
2021-07-05 135.76 139.60 113.00 116.30 2.6M
2021-07-02 131.99 137.00 127.88 135.01 0.6M
2021-07-01 137.34 143.35 133.50 134.88 0.7M
2021-06-30 137.10 141.44 132.56 136.15 0.9M
2021-06-29 142.42 142.42 132.91 134.80 1.0M
2021-06-28 131.30 144.32 130.28 139.70 0.8M
2021-06-25 123.20 133.58 120.78 131.33 0.7M
2021-06-24 130.00 134.99 124.53 125.73 0.6M
2021-06-23 125.00 132.53 123.10 131.70 0.8M
2021-06-22 121.00 134.50 120.67 124.50 1.6M
2021-06-21 116.00 123.88 112.01 121.93 0.9M
2021-06-18 110.00 116.49 108.30 115.02 0.7M
2021-06-17 108.15 111.84 107.03 109.57 0.5M
2021-06-16 104.18 112.82 103.10 109.03 1.0M
2021-06-15 112.50 116.91 106.16 106.88 0.7M
2021-06-11 110.58 111.00 103.00 110.50 1.3M
2021-06-10 105.34 111.95 105.00 111.16 0.8M
2021-06-09 104.20 110.30 104.00 105.00 0.7M
2021-06-08 111.95 114.80 104.00 105.51 1.0M
2021-06-07 124.00 124.00 112.30 113.01 0.7M
2021-06-04 109.42 118.80 109.42 116.59 0.6M
2021-06-03 112.00 114.83 108.01 110.50 0.7M
2021-06-02 115.20 117.50 111.00 113.00 0.7M
2021-06-01 123.00 123.00 114.08 115.20 0.8M
2021-05-31 109.00 123.25 109.00 121.71 0.8M
2021-05-28 110.47 111.90 107.32 109.70 0.6M
2021-05-27 107.47 113.55 105.52 110.52 1.2M
2021-05-26 105.88 115.00 104.21 106.66 1.0M
2021-05-25 103.67 107.67 103.61 105.18 0.6M
2021-05-24 101.00 106.00 100.01 105.40 1.0M
2021-05-21 94.70 103.88 91.68 101.19 1.3M
2021-05-20 88.50 95.58 87.59 94.68 0.7M
2021-05-19 90.94 91.57 87.17 88.70 0.5M
2021-05-18 92.18 93.00 88.66 91.08 0.6M
2021-05-17 88.02 93.06 87.00 92.18 0.7M
2021-05-14 86.01 90.60 85.21 89.40 0.6M
2021-05-13 89.21 91.50 85.63 85.90 0.6M
2021-05-12 87.00 93.93 85.33 91.58 0.8M
2021-05-11 86.50 90.17 85.50 87.40 0.7M
2021-05-10 87.10 87.98 85.00 86.50 0.8M
2021-05-07 92.60 94.69 86.00 87.48 0.8M
2021-05-06 88.77 94.10 86.11 93.46 0.7M
2021-04-30 83.00 92.00 82.28 88.45 0.8M
2021-04-29 84.99 86.55 82.38 83.30 0.7M
2021-04-28 84.00 89.29 83.01 85.22 1.0M
2021-04-27 82.09 85.58 81.00 83.30 1.2M
2021-04-26 76.10 84.62 74.40 82.95 1.8M
2021-04-23 76.20 77.85 73.00 76.12 1.3M
2021-04-22 67.61 77.81 67.40 76.00 1.6M
2021-04-21 65.73 68.53 65.73 67.60 0.5M
2021-04-20 70.70 71.70 66.60 68.35 1.2M
2021-04-19 66.18 70.49 66.18 70.00 1.2M
2021-04-16 65.31 67.00 64.80 66.90 0.8M
2021-04-15 65.00 66.87 63.03 65.96 1.1M
2021-04-14 62.09 65.98 62.09 65.10 1.8M
2021-04-13 56.87 60.72 56.50 60.00 0.8M
2021-04-12 58.71 60.96 56.50 57.99 1.0M
2021-04-09 59.99 60.49 58.00 58.68 0.9M
2021-04-08 58.49 61.90 56.30 60.61 1.6M
2021-04-07 60.24 60.76 57.54 58.57 0.9M
2021-04-06 59.99 61.80 59.00 60.91 0.7M
2021-04-02 61.13 63.26 59.49 60.53 0.9M
2021-04-01 60.05 62.27 59.01 61.74 1.0M
2021-03-31 61.00 63.94 59.40 59.95 1.0M
2021-03-30 63.66 64.67 61.49 61.62 1.1M
2021-03-29 65.20 69.66 60.11 63.00 1.9M
2021-03-26 60.26 65.88 60.26 65.14 1.1M
2021-03-25 63.57 64.42 59.36 61.18 0.7M
2021-03-24 61.50 65.43 61.50 63.54 1.2M
2021-03-23 63.27 65.59 61.00 62.58 1.2M
2021-03-22 54.98 62.38 54.78 62.38 1.7M
2021-03-19 51.12 54.62 51.12 53.98 0.8M
2021-03-18 54.98 54.98 52.00 52.24 0.8M
2021-03-17 55.70 55.70 53.34 54.61 0.7M
2021-03-16 55.03 56.26 53.70 55.65 0.9M
2021-03-15 58.52 60.82 55.49 55.50 1.1M
2021-03-12 58.40 59.89 56.30 58.82 0.8M
2021-03-11 57.12 59.88 55.75 58.87 0.9M
2021-03-10 58.71 59.84 56.20 57.65 0.8M
2021-03-09 61.21 63.64 57.70 58.90 1.9M
2021-03-08 69.59 71.48 62.64 63.20 2.3M
2021-03-05 66.49 69.77 65.57 68.77 1.5M
2021-03-04 69.00 71.76 65.80 66.55 1.5M
2021-03-03 70.05 72.97 66.00 70.50 2.0M
2021-03-02 71.50 74.97 69.00 70.50 2.5M
2021-03-01 69.00 75.88 66.28 73.00 3.4M
2021-02-26 66.02 73.15 62.01 69.99 4.0M
2021-02-25 59.77 70.25 59.00 68.49 4.6M
2021-02-24 57.52 59.60 55.74 58.60 2.3M
2021-02-23 62.00 63.98 57.06 58.49 3.4M
2021-02-22 57.50 64.39 57.50 63.30 4.5M
2021-02-19 50.00 55.73 48.02 55.66 4.3M
2021-02-18 48.60 56.00 48.50 51.00 6.2M
2021-02-10 57.00 62.00 47.00 47.79 8.2M
2021-02-09 61.00 79.30 46.50 65.50 11.2M