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
2022-12-30 99.99 100.99 97.52 99.00 0.4M
2022-12-29 93.79 99.50 92.18 98.84 0.6M
2022-12-28 94.88 96.99 92.60 93.15 0.3M
2022-12-27 94.00 97.74 93.46 95.91 0.4M
2022-12-26 89.70 96.90 89.69 94.80 0.3M
2022-12-23 91.00 94.98 91.00 92.85 0.2M
2022-12-22 94.49 95.98 92.74 93.13 0.3M
2022-12-21 95.93 96.59 92.55 92.84 0.2M
2022-12-20 93.00 97.48 91.89 94.57 0.3M
2022-12-19 97.86 98.70 92.76 93.40 0.3M
2022-12-16 98.43 98.85 96.30 97.89 0.3M
2022-12-15 98.00 100.70 96.90 99.33 0.3M
2022-12-14 95.51 101.95 94.00 98.72 0.8M
2022-12-13 95.00 97.71 93.68 95.52 0.6M
2022-12-12 90.51 96.58 90.18 95.71 0.8M
2022-12-09 93.55 94.30 92.00 92.00 0.4M
2022-12-08 95.80 95.80 92.50 93.40 0.3M
2022-12-07 96.23 98.07 93.41 94.13 0.7M
2022-12-06 101.00 102.87 96.08 96.08 1.1M
2022-12-05 102.03 104.75 91.20 104.50 1.8M
2022-12-02 105.00 108.88 101.25 101.51 0.7M
2022-12-01 100.06 106.90 100.06 105.00 0.9M
2022-11-30 102.30 105.23 99.88 100.00 0.6M
2022-11-29 102.30 103.89 100.20 103.14 0.5M
2022-11-28 100.00 103.57 98.00 102.80 0.7M
2022-11-25 105.46 105.46 100.00 100.80 0.9M
2022-11-24 106.20 110.89 104.49 105.94 0.7M
2022-11-23 106.61 108.03 100.65 105.49 1.2M
2022-11-22 112.63 113.40 105.00 105.30 1.0M
2022-11-21 113.99 114.90 108.52 113.10 1.6M
2022-11-18 106.00 116.51 106.00 112.61 2.3M
2022-11-17 107.03 113.59 102.01 107.95 2.4M
2022-11-16 100.74 109.88 97.82 107.03 2.8M
2022-11-15 97.96 100.74 94.12 99.42 2.3M
2022-11-14 87.50 102.89 85.00 100.00 2.6M
2022-11-11 87.99 90.50 85.23 85.91 1.2M
2022-11-10 88.00 88.38 82.72 85.80 1.8M
2022-11-09 92.67 92.67 87.18 88.38 1.6M
2022-11-08 85.89 93.79 85.89 91.39 2.8M
2022-11-07 86.09 87.64 84.01 84.90 0.9M
2022-11-04 85.18 86.61 83.49 86.09 0.9M
2022-11-03 82.00 85.10 81.00 85.08 0.6M
2022-11-02 81.61 83.80 80.13 83.09 1.0M
2022-11-01 81.30 82.00 78.39 81.38 0.7M
2022-10-31 77.98 81.75 77.18 80.41 0.8M
2022-10-28 81.01 81.70 77.10 77.43 0.8M
2022-10-27 84.60 87.46 80.40 80.91 1.1M
2022-10-26 88.05 88.05 83.10 84.60 1.5M
2022-10-25 93.12 93.31 88.05 90.00 0.7M
2022-10-24 94.53 96.20 91.00 92.20 0.8M
2022-10-21 97.75 97.75 90.00 93.94 0.9M
2022-10-20 102.06 102.06 95.80 97.05 0.8M
2022-10-19 102.82 103.77 100.63 101.43 0.3M
2022-10-18 103.30 105.88 101.13 104.60 0.3M
2022-10-17 102.08 106.50 99.01 105.33 0.5M
2022-10-14 102.93 102.93 97.03 101.40 0.3M
2022-10-13 98.20 102.53 96.04 98.03 0.2M
2022-10-12 96.70 99.00 92.00 98.85 0.3M
2022-10-11 100.40 100.40 94.36 96.00 0.3M
2022-10-10 102.90 102.90 97.50 99.00 0.3M
2022-09-30 107.42 107.42 100.80 101.75 0.2M
2022-09-29 106.99 107.62 102.36 106.70 0.2M
2022-09-28 113.99 114.00 104.03 105.00 0.2M
2022-09-27 110.70 113.80 109.04 111.91 0.2M
2022-09-26 110.17 113.26 106.52 110.70 0.2M
2022-09-23 111.53 112.50 105.11 109.49 0.2M
2022-09-22 109.58 112.57 107.13 110.50 0.1M
2022-09-21 112.59 114.00 108.49 109.26 0.3M
2022-09-20 113.96 115.89 110.67 114.10 0.2M
2022-09-19 116.52 116.99 110.96 111.51 0.2M
2022-09-16 113.01 118.68 112.99 115.74 0.3M
2022-09-15 120.33 123.85 113.50 115.80 0.3M
2022-09-14 119.30 125.25 118.52 122.06 0.2M
2022-09-13 120.00 122.73 118.80 121.13 0.1M
2022-09-09 122.93 125.50 118.33 120.00 0.1M
2022-09-08 124.92 128.00 122.36 122.46 0.2M
2022-09-07 119.00 127.40 115.02 125.13 0.4M
2022-09-06 114.01 119.80 111.20 118.35 0.4M
2022-09-05 118.55 121.30 113.05 114.00 0.7M
2022-09-02 122.37 123.50 118.81 119.05 0.3M
2022-09-01 123.00 125.78 119.70 120.80 0.3M
2022-08-31 131.04 131.04 123.50 123.95 0.3M
2022-08-30 136.00 136.92 131.01 131.04 0.2M
2022-08-29 132.02 138.91 132.01 133.79 0.3M
2022-08-26 136.51 137.25 132.01 134.69 0.2M
2022-08-25 140.48 144.40 133.00 135.51 0.4M
2022-08-24 148.80 150.97 141.19 141.90 0.3M
2022-08-23 136.50 151.15 136.50 148.38 0.7M
2022-08-22 135.68 139.00 132.00 139.00 0.4M
2022-08-19 142.01 142.77 133.62 133.95 0.5M
2022-08-18 143.45 147.51 142.02 142.02 0.4M
2022-08-17 144.91 151.65 144.74 145.63 0.6M
2022-08-16 151.00 154.30 138.80 148.02 1.3M
2022-08-15 157.99 165.01 156.19 163.58 0.3M
2022-08-12 158.68 161.99 154.12 157.99 0.3M
2022-08-11 163.98 166.98 157.00 160.35 0.4M
2022-08-10 165.95 166.67 160.00 163.59 0.2M
2022-08-09 163.49 167.87 161.00 166.25 0.4M
2022-08-08 162.50 164.00 158.02 163.30 0.3M
2022-08-05 167.92 168.31 159.10 164.00 0.5M
2022-08-04 168.91 172.96 159.00 170.00 0.6M
2022-08-03 173.92 175.21 168.05 168.76 0.4M
2022-08-02 166.46 182.99 165.55 174.80 0.7M
2022-08-01 165.02 169.75 160.09 168.50 0.4M
2022-07-29 167.00 172.48 160.46 168.59 0.4M
2022-07-28 166.33 166.33 161.07 165.18 0.2M
2022-07-27 157.45 168.98 157.45 165.67 0.5M
2022-07-26 158.00 162.13 155.14 157.77 0.2M
2022-07-25 164.02 166.98 156.00 156.69 0.4M
2022-07-22 158.80 166.98 158.00 162.85 0.7M
2022-07-21 150.16 163.98 150.16 159.15 0.8M
2022-07-20 143.24 152.89 143.24 149.91 0.4M
2022-07-19 138.49 152.50 137.00 143.82 0.6M
2022-07-18 137.14 142.00 135.55 139.30 0.3M
2022-07-15 139.00 144.51 136.00 139.11 0.5M
2022-07-14 131.50 143.00 131.12 139.44 0.4M
2022-07-13 133.28 135.08 129.00 132.59 0.5M
2022-07-12 143.99 143.99 133.00 135.00 0.5M
2022-07-11 144.05 145.98 139.19 142.00 0.4M
2022-07-08 149.37 149.88 144.55 145.50 0.2M
2022-07-07 154.50 155.49 147.96 148.00 0.3M
2022-07-06 149.90 156.48 145.20 154.52 0.4M
2022-07-05 151.46 154.00 145.35 147.74 0.2M
2022-07-04 148.00 152.98 144.00 151.46 0.3M
2022-07-01 145.90 153.51 145.05 148.13 0.3M
2022-06-30 144.35 149.89 142.03 148.00 0.3M
2022-06-29 148.00 150.02 141.80 144.35 0.5M
2022-06-28 150.49 154.49 146.00 150.02 0.5M
2022-06-27 148.50 153.00 143.24 150.49 0.5M
2022-06-24 137.40 148.50 137.00 148.50 0.7M
2022-06-23 126.91 137.99 126.00 137.11 0.7M
2022-06-22 128.55 132.87 126.30 127.00 0.3M
2022-06-21 129.51 132.60 128.41 130.24 0.3M
2022-06-20 131.65 134.10 129.21 130.83 0.4M
2022-06-17 129.12 132.00 128.10 131.64 0.4M
2022-06-16 125.67 136.00 125.11 131.68 0.5M
2022-06-15 124.99 129.44 124.99 125.26 0.3M
2022-06-14 125.38 127.56 123.11 125.00 0.3M
2022-06-13 129.39 131.70 127.38 128.28 0.3M
2022-06-10 128.20 131.79 124.79 129.93 0.5M
2022-06-09 132.16 133.03 123.60 124.45 0.4M
2022-06-08 135.73 135.98 130.11 132.51 0.5M
2022-06-07 131.92 138.79 131.92 136.28 1.0M
2022-06-06 133.97 137.49 128.80 129.33 0.5M
2022-06-02 122.19 130.00 120.57 129.00 0.5M
2022-06-01 125.00 128.00 120.02 123.65 0.4M
2022-05-31 119.50 125.10 118.51 123.95 0.4M
2022-05-30 121.20 123.40 117.80 120.80 0.3M
2022-05-27 122.51 124.29 119.01 122.06 0.6M
2022-05-26 126.09 126.53 120.03 122.58 0.4M
2022-05-25 129.31 134.70 122.00 125.30 0.3M
2022-05-24 128.01 131.97 126.50 127.40 0.4M
2022-05-23 129.28 132.11 126.00 130.33 0.3M
2022-05-20 120.56 130.85 120.56 129.28 0.4M
2022-05-19 118.02 124.50 117.11 123.38 0.2M
2022-05-18 119.00 125.39 118.21 120.30 0.5M
2022-05-17 116.00 121.68 113.08 119.00 0.4M
2022-05-16 118.11 120.59 115.00 116.98 0.6M
2022-05-13 113.00 119.95 109.82 119.00 0.5M
2022-05-12 112.36 113.00 109.33 110.26 0.2M
2022-05-11 105.28 113.99 105.28 112.50 0.6M
2022-05-10 100.59 107.66 100.58 106.80 0.4M
2022-05-09 98.41 105.27 97.98 102.67 0.3M
2022-05-06 98.94 101.33 95.33 99.02 0.3M
2022-05-05 97.74 103.49 96.01 102.49 0.5M
2022-04-29 101.31 101.50 96.18 97.74 0.8M
2022-04-28 99.00 105.00 94.05 101.89 0.5M
2022-04-27 94.85 109.00 91.08 108.00 0.5M
2022-04-26 101.60 102.43 93.40 94.85 0.5M
2022-04-25 105.05 105.06 100.59 101.71 0.3M
2022-04-22 105.33 107.45 101.00 106.17 0.4M
2022-04-21 109.02 109.50 105.12 108.00 0.4M
2022-04-20 109.50 113.98 108.35 110.43 0.4M
2022-04-19 108.31 112.12 108.31 111.77 0.2M
2022-04-18 104.69 110.66 101.03 109.36 0.4M
2022-04-15 103.02 106.00 99.08 104.69 0.4M
2022-04-14 103.10 104.91 100.00 102.99 0.3M
2022-04-13 109.66 110.99 102.01 102.99 0.7M
2022-04-12 111.20 113.89 109.10 111.00 0.4M
2022-04-11 115.01 115.97 110.48 113.44 0.4M
2022-04-08 116.97 119.34 113.76 117.00 0.3M
2022-04-07 118.11 119.89 115.48 116.97 0.2M
2022-04-06 120.50 120.66 113.69 120.01 0.5M
2022-04-01 132.00 133.00 118.09 122.79 1.0M
2022-03-31 134.02 136.30 128.27 132.79 0.4M
2022-03-30 132.00 136.00 131.01 134.92 0.3M
2022-03-29 138.38 139.80 130.42 132.86 0.4M
2022-03-28 141.45 141.45 136.36 137.97 0.2M
2022-03-25 140.61 142.80 137.23 139.25 0.2M
2022-03-24 143.90 145.66 141.10 141.50 0.2M
2022-03-23 143.38 145.42 138.62 143.90 0.2M
2022-03-22 142.39 142.66 138.18 140.85 0.2M
2022-03-21 140.99 142.33 138.01 140.61 0.2M
2022-03-18 142.04 143.12 136.00 140.99 0.6M
2022-03-17 140.30 146.66 139.50 144.05 0.5M
2022-03-16 140.13 140.15 133.60 138.85 0.4M
2022-03-15 136.31 141.99 131.05 137.66 0.4M
2022-03-14 139.40 140.74 136.00 136.00 0.3M
2022-03-11 139.02 141.95 136.00 140.95 0.3M
2022-03-10 143.62 144.12 139.10 141.00 0.4M
2022-03-09 136.61 142.00 132.53 141.00 0.5M
2022-03-08 133.80 142.00 133.80 138.88 0.6M
2022-03-07 137.94 138.85 130.10 133.13 0.3M
2022-03-04 139.50 141.77 135.00 135.67 0.3M
2022-03-03 145.23 145.23 138.60 139.15 0.3M
2022-03-02 144.31 145.80 139.00 145.23 0.5M
2022-03-01 146.59 146.59 141.64 144.00 0.5M
2022-02-28 146.84 147.86 142.02 144.20 0.3M
2022-02-25 138.87 148.48 138.87 146.19 0.5M
2022-02-24 137.00 145.42 136.00 138.73 0.5M
2022-02-23 128.62 138.51 127.02 138.19 0.3M
2022-02-22 128.72 131.31 125.11 128.90 0.4M
2022-02-21 140.00 140.00 130.85 130.95 0.5M
2022-02-18 141.00 142.99 135.06 137.68 0.5M
2022-02-17 139.25 143.50 138.12 141.80 0.2M
2022-02-16 142.70 143.99 138.10 139.08 0.3M
2022-02-15 135.50 143.20 135.50 143.17 0.4M
2022-02-14 138.00 140.66 134.03 137.50 0.4M
2022-02-11 141.40 141.40 136.08 139.00 0.3M
2022-02-10 146.98 151.87 140.02 141.28 0.5M
2022-02-09 139.47 147.20 138.03 146.44 0.4M
2022-02-08 143.01 143.01 135.60 138.30 0.3M
2022-02-07 143.98 149.48 138.20 144.20 0.5M
2022-01-28 141.09 145.14 138.81 143.42 0.3M
2022-01-27 144.27 148.79 138.88 139.30 0.5M
2022-01-26 138.80 143.28 135.29 142.41 0.3M
2022-01-25 140.50 145.00 138.20 138.99 0.2M
2022-01-24 139.05 145.80 136.92 142.03 0.3M
2022-01-21 139.63 141.79 135.25 139.71 0.5M
2022-01-20 144.20 150.71 139.00 141.80 0.9M
2022-01-19 148.01 149.79 142.53 144.38 0.3M
2022-01-18 150.05 150.05 144.55 147.41 0.3M
2022-01-17 149.61 150.56 142.88 150.04 0.4M
2022-01-14 138.39 152.18 137.75 147.76 0.5M
2022-01-13 144.10 144.10 136.15 139.50 0.6M
2022-01-12 138.00 145.00 138.00 144.04 0.5M
2022-01-11 146.16 149.60 140.61 140.74 0.4M
2022-01-10 155.29 156.48 144.11 144.59 0.6M
2022-01-07 158.37 161.00 153.36 154.70 0.3M
2022-01-06 154.01 161.80 152.50 158.65 0.4M
2022-01-05 158.11 164.01 148.90 156.24 0.7M
2022-01-04 179.69 179.69 160.00 162.58 0.6M