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
2023-12-29 71.80 74.35 71.16 73.76 0.3M
2023-12-28 69.78 73.00 68.56 72.32 0.4M
2023-12-27 68.32 69.48 66.60 69.23 0.3M
2023-12-26 70.79 70.79 68.29 68.68 0.1M
2023-12-25 68.23 70.39 68.22 69.75 0.2M
2023-12-22 69.94 70.00 68.02 68.36 0.3M
2023-12-21 68.62 70.23 67.40 69.06 0.3M
2023-12-20 69.22 69.89 68.41 68.62 0.1M
2023-12-19 67.70 69.30 67.07 69.10 0.2M
2023-12-18 69.26 69.36 67.51 67.96 0.3M
2023-12-15 70.20 70.49 69.17 69.40 0.1M
2023-12-14 71.50 72.30 69.83 70.13 0.3M
2023-12-13 71.37 75.50 70.57 71.46 0.6M
2023-12-12 73.21 73.68 70.58 71.37 0.4M
2023-12-11 73.21 74.87 72.82 73.80 0.3M
2023-12-08 74.16 75.53 73.95 74.05 0.2M
2023-12-07 74.40 75.95 72.64 74.43 0.3M
2023-12-06 74.35 76.30 74.03 74.62 0.2M
2023-12-05 77.03 77.70 74.30 74.31 0.4M
2023-12-04 79.18 79.20 77.20 77.86 0.2M
2023-12-01 79.30 79.60 77.55 79.18 0.2M
2023-11-30 80.24 81.20 78.01 79.30 0.2M
2023-11-29 80.17 82.60 80.17 80.74 0.3M
2023-11-28 79.01 82.99 78.03 81.18 0.5M
2023-11-27 78.80 80.55 78.02 79.99 0.3M
2023-11-24 79.65 80.68 78.52 79.35 0.3M
2023-11-23 79.69 81.68 78.61 81.29 0.3M
2023-11-22 81.79 82.50 79.54 79.96 0.5M
2023-11-21 84.41 85.50 81.51 82.08 0.6M
2023-11-20 83.50 87.00 82.97 85.10 0.9M
2023-11-17 83.50 85.48 82.10 83.44 0.5M
2023-11-16 83.06 85.36 82.50 83.35 0.4M
2023-11-15 84.46 84.78 82.31 83.90 0.6M
2023-11-14 79.00 83.99 78.56 83.63 1.8M
2023-11-13 76.86 79.38 76.02 77.58 0.6M
2023-11-10 77.10 78.09 76.06 76.90 0.4M
2023-11-09 78.39 79.04 77.28 77.74 0.4M
2023-11-08 81.04 81.54 78.26 79.16 0.7M
2023-11-07 80.40 81.55 78.53 80.64 0.7M
2023-11-06 78.28 82.50 78.28 80.28 0.9M
2023-11-03 78.25 79.85 77.69 79.11 0.5M
2023-11-02 80.80 81.03 77.89 78.25 0.4M
2023-11-01 80.75 83.78 79.46 80.68 1.0M
2023-10-31 77.53 82.21 74.60 81.22 1.6M
2023-10-30 74.91 77.56 72.66 77.53 1.3M
2023-10-27 66.93 75.00 65.61 74.91 1.3M
2023-10-26 63.23 66.09 61.50 65.94 0.7M
2023-10-25 67.03 68.47 64.90 65.10 0.5M
2023-10-24 64.75 67.50 64.01 67.25 0.3M
2023-10-23 66.70 66.75 64.11 64.75 0.2M
2023-10-20 67.21 69.01 66.26 66.65 0.4M
2023-10-19 67.00 68.50 67.00 67.47 0.3M
2023-10-18 68.64 69.68 66.22 66.77 0.3M
2023-10-17 68.86 69.29 67.66 68.95 0.4M
2023-10-16 71.37 71.37 68.36 69.00 0.5M
2023-10-13 74.74 74.74 71.00 71.37 0.4M
2023-10-12 74.99 75.26 73.56 74.66 0.2M
2023-10-11 73.80 75.83 72.93 74.82 0.3M
2023-10-10 74.42 74.59 72.88 73.80 0.3M
2023-10-09 74.59 74.59 73.00 74.12 0.2M
2023-09-28 74.40 75.83 73.59 74.74 0.3M
2023-09-27 75.78 76.54 74.00 74.40 0.4M
2023-09-26 73.30 76.56 72.12 74.75 0.5M
2023-09-25 75.37 75.37 72.63 73.29 0.3M
2023-09-22 72.01 74.91 71.49 74.75 0.4M
2023-09-21 73.40 74.35 72.22 72.80 0.2M
2023-09-20 74.60 76.59 73.86 73.92 0.3M
2023-09-19 79.99 79.99 74.72 75.09 0.4M
2023-09-18 75.39 79.89 74.42 78.13 0.6M
2023-09-15 74.29 76.00 73.67 75.46 0.3M
2023-09-14 76.49 76.62 74.00 74.64 0.3M
2023-09-13 77.24 78.44 75.02 76.00 0.3M
2023-09-12 78.37 79.10 76.80 77.78 0.2M
2023-09-11 77.00 80.00 76.50 79.00 0.4M
2023-09-08 77.40 80.00 76.42 77.89 0.3M
2023-09-07 78.67 78.88 77.47 77.93 0.4M
2023-09-06 79.37 80.20 78.53 79.40 0.4M
2023-09-05 78.91 80.85 78.64 79.36 0.3M
2023-09-04 82.11 82.11 78.91 79.92 0.5M
2023-09-01 80.05 82.38 79.03 81.52 0.5M
2023-08-31 81.00 82.26 79.00 80.61 0.8M
2023-08-30 77.65 81.29 77.00 80.71 1.3M
2023-08-29 69.25 78.49 68.00 77.00 1.6M
2023-08-28 74.72 74.72 67.50 67.90 0.5M
2023-08-25 70.00 70.90 67.89 68.30 0.3M
2023-08-24 70.21 71.24 66.68 69.40 0.5M
2023-08-23 71.40 71.40 70.00 70.15 0.3M
2023-08-22 73.69 73.99 69.50 71.45 0.8M
2023-08-21 75.55 76.63 73.50 73.54 0.2M
2023-08-18 74.96 76.74 74.96 75.31 0.2M
2023-08-17 75.06 76.76 74.11 75.60 0.2M
2023-08-16 74.71 76.48 74.10 75.06 0.2M
2023-08-15 76.70 77.42 74.81 75.20 0.3M
2023-08-14 77.99 78.77 74.21 76.60 0.6M
2023-08-11 80.93 81.60 77.68 78.19 0.4M
2023-08-10 82.40 82.83 80.27 80.35 0.4M
2023-08-09 84.18 84.18 82.10 82.10 0.2M
2023-08-08 86.35 88.20 83.50 84.01 0.5M
2023-08-07 85.82 87.59 84.40 86.73 0.6M
2023-08-04 82.74 87.70 82.44 86.35 0.8M
2023-08-03 82.79 84.00 81.58 81.93 0.4M
2023-08-02 80.72 85.14 79.85 84.31 0.5M
2023-08-01 80.35 81.43 79.01 80.15 0.2M
2023-07-31 81.24 81.24 79.35 79.83 0.2M
2023-07-28 81.59 81.80 79.63 80.06 0.3M
2023-07-27 84.50 85.36 80.44 81.00 0.4M
2023-07-26 86.00 87.30 84.01 84.79 0.2M
2023-07-25 83.44 86.36 83.44 85.14 0.2M
2023-07-24 83.50 83.96 81.84 83.44 0.1M
2023-07-21 84.05 84.39 82.51 82.75 0.1M
2023-07-20 84.87 86.68 83.64 84.25 0.1M
2023-07-19 86.42 86.74 84.23 84.30 0.2M
2023-07-18 86.78 87.80 86.23 86.75 0.1M
2023-07-17 86.07 87.85 85.20 87.30 0.1M
2023-07-14 87.20 87.58 86.04 86.62 0.2M
2023-07-13 87.09 87.68 85.99 87.20 0.2M
2023-07-12 89.80 89.90 86.06 86.27 0.3M
2023-07-11 88.25 89.90 86.72 88.13 0.3M
2023-07-10 90.62 91.00 87.96 88.07 0.3M
2023-07-07 92.80 93.30 90.00 90.44 0.3M
2023-07-06 93.83 95.89 92.31 94.49 0.2M
2023-07-05 93.80 94.99 92.30 94.02 0.2M
2023-07-04 92.83 96.80 91.02 93.99 0.4M
2023-07-03 93.74 93.99 91.88 92.26 0.3M
2023-06-30 94.90 95.80 92.06 93.12 0.6M
2023-06-29 89.31 96.50 89.20 93.92 0.7M
2023-06-28 87.90 89.77 84.50 89.13 0.5M
2023-06-27 87.50 88.96 86.36 87.52 0.3M
2023-06-26 91.98 91.98 87.15 87.40 0.4M
2023-06-21 91.50 93.80 87.56 89.66 0.6M
2023-06-20 86.18 93.67 85.96 91.68 1.2M
2023-06-19 83.10 88.50 82.11 86.36 0.8M
2023-06-16 85.00 85.00 81.72 83.07 0.4M
2023-06-15 80.81 84.80 80.81 84.71 0.4M
2023-06-14 83.06 83.84 81.51 82.04 0.3M
2023-06-13 83.00 84.49 80.40 84.12 0.3M
2023-06-12 83.12 84.75 81.24 83.25 0.4M
2023-06-09 85.86 85.91 84.50 84.50 0.2M
2023-06-08 85.60 87.00 84.00 84.70 0.2M
2023-06-07 86.30 87.79 85.33 86.60 0.2M
2023-06-06 88.85 88.99 86.01 86.14 0.3M
2023-06-05 88.54 90.57 87.27 87.35 0.3M
2023-06-02 90.55 91.98 88.18 88.55 0.4M
2023-06-01 84.80 92.68 84.75 90.94 1.1M
2023-05-31 87.66 87.90 84.60 84.75 0.4M
2023-05-30 88.90 89.89 85.16 87.39 0.4M
2023-05-29 89.96 89.96 87.16 89.29 0.4M
2023-05-26 89.94 90.80 86.00 89.27 0.5M
2023-05-25 87.97 91.50 87.24 89.29 0.5M
2023-05-24 89.57 90.01 85.40 88.70 1.0M
2023-05-23 86.89 92.00 85.09 90.80 1.4M
2023-05-22 82.01 88.43 82.01 87.37 1.2M
2023-05-19 82.50 83.28 81.01 81.75 0.2M
2023-05-18 82.00 82.96 80.53 81.64 0.2M
2023-05-17 78.36 81.75 77.81 81.56 0.3M
2023-05-16 80.00 80.64 77.86 78.36 0.3M
2023-05-15 79.00 81.00 78.15 80.78 0.2M
2023-05-12 80.99 81.03 78.16 79.37 0.3M
2023-05-11 82.52 82.74 80.03 80.30 0.3M
2023-05-10 79.60 83.86 79.60 82.39 0.4M
2023-05-09 81.16 81.60 79.51 79.60 0.3M
2023-05-08 81.66 84.56 79.82 81.17 0.4M
2023-05-05 82.73 84.00 80.61 82.10 0.5M
2023-05-04 84.70 85.69 83.00 83.19 0.6M
2023-04-28 79.90 83.50 79.05 83.50 0.7M
2023-04-27 77.87 80.04 77.87 78.94 0.3M
2023-04-26 80.00 81.97 78.80 79.15 0.4M
2023-04-25 81.47 82.15 77.30 78.80 0.5M
2023-04-24 80.56 82.20 79.90 80.86 0.5M
2023-04-21 83.08 84.04 80.05 80.87 0.8M
2023-04-20 84.73 85.80 82.54 83.22 0.4M
2023-04-19 84.93 86.22 83.80 84.73 0.4M
2023-04-18 85.98 87.31 83.90 84.76 0.6M
2023-04-17 88.81 90.57 84.33 84.90 1.4M
2023-04-14 91.27 91.27 88.01 88.33 0.9M
2023-04-13 91.18 91.60 89.00 90.19 0.2M
2023-04-12 91.65 93.07 91.00 91.58 0.2M
2023-04-11 92.67 93.57 90.80 91.61 0.3M
2023-04-10 93.09 95.49 92.65 93.57 0.3M
2023-04-07 92.06 94.58 91.53 92.54 0.4M
2023-04-06 89.66 92.29 88.38 91.29 0.3M
2023-04-04 91.94 91.94 87.03 90.00 0.6M
2023-04-03 92.79 93.05 88.13 91.28 0.8M
2023-03-31 93.28 93.51 91.79 92.12 0.3M
2023-03-30 94.36 95.80 91.76 93.52 0.4M
2023-03-29 100.10 101.22 93.50 95.15 1.2M
2023-03-28 105.41 106.65 100.12 100.70 0.5M
2023-03-27 109.13 109.13 104.46 106.17 0.3M
2023-03-24 109.94 110.98 108.60 109.02 0.2M
2023-03-23 108.00 113.30 106.91 109.94 0.4M
2023-03-22 107.26 108.29 106.00 108.07 0.3M
2023-03-21 109.40 109.40 105.30 107.26 0.3M
2023-03-20 105.64 109.25 105.14 107.94 0.3M
2023-03-17 107.80 109.99 105.06 107.00 0.2M
2023-03-16 113.48 113.48 107.36 108.60 0.2M
2023-03-15 113.50 114.80 111.53 113.49 0.2M
2023-03-14 110.00 114.81 108.15 113.80 0.4M
2023-03-13 106.66 111.87 106.66 110.53 0.4M
2023-03-10 108.85 111.42 106.05 108.01 0.3M
2023-03-09 106.10 109.59 104.00 107.88 0.4M
2023-03-08 107.50 108.47 105.60 106.59 0.1M
2023-03-07 110.94 112.66 107.15 107.59 0.2M
2023-03-06 109.24 113.07 108.10 112.10 0.2M
2023-03-03 114.00 114.00 109.63 110.21 0.2M
2023-03-02 111.65 114.35 108.57 112.60 0.3M
2023-03-01 106.30 110.73 105.80 109.94 0.3M
2023-02-28 106.66 106.98 102.02 105.95 0.4M
2023-02-27 108.33 108.86 105.07 105.30 0.1M
2023-02-24 109.05 111.68 107.07 108.34 0.2M
2023-02-23 106.33 111.33 106.33 109.56 0.3M
2023-02-22 105.02 108.98 104.00 107.40 0.3M
2023-02-21 104.22 107.09 103.03 106.15 0.3M
2023-02-20 107.69 107.69 102.99 103.50 0.3M
2023-02-17 107.61 109.98 104.83 105.68 0.4M
2023-02-16 108.80 110.79 107.08 108.20 0.4M
2023-02-15 111.90 112.55 108.51 109.16 0.3M
2023-02-14 113.80 114.88 110.24 111.25 0.3M
2023-02-13 110.25 114.88 110.24 113.80 0.4M
2023-02-10 110.38 111.70 107.78 110.24 0.4M
2023-02-09 106.55 111.10 105.70 110.13 0.4M
2023-02-08 106.20 110.00 103.80 107.30 0.6M
2023-02-07 105.57 106.50 103.92 105.07 0.3M
2023-02-06 106.32 106.88 103.69 104.15 0.3M
2023-02-03 103.96 106.88 102.50 106.08 0.5M
2023-02-02 102.82 104.60 102.82 103.10 0.5M
2023-02-01 100.88 105.98 100.88 102.82 0.7M
2023-01-31 103.26 103.26 100.51 101.31 0.3M
2023-01-30 100.95 103.49 98.11 102.45 0.7M
2023-01-20 98.78 100.02 97.51 98.84 0.3M
2023-01-19 90.12 100.87 89.30 99.34 1.0M
2023-01-18 90.99 91.79 89.71 89.89 0.4M
2023-01-17 93.99 93.99 89.80 90.96 0.5M
2023-01-16 91.60 93.49 91.30 92.83 0.3M
2023-01-13 93.09 93.50 91.05 92.00 0.4M
2023-01-12 92.58 94.00 92.21 93.55 0.3M
2023-01-11 96.00 96.00 92.00 92.49 0.3M
2023-01-10 98.00 98.42 95.21 96.00 0.3M
2023-01-09 100.70 102.76 97.59 98.42 0.4M
2023-01-06 100.00 103.50 99.66 100.72 0.3M
2023-01-05 99.00 100.80 97.00 100.20 0.4M
2023-01-04 100.20 100.20 97.30 98.00 0.2M
2023-01-03 98.41 101.00 97.68 99.94 0.2M