四方光电（688665）历史行情

以下为四方光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-06	42.630	41.080	43.090	41.040	-1.520	-3.568%	81.98万	0.34亿	0.810%
2026-10-05	42.630	41.080	43.090	41.040	-1.520	-3.568%	81.98万	0.34亿	0.810%
2026-10-02	42.630	41.080	43.090	41.040	-1.520	-3.568%	81.98万	0.34亿	0.810%
2026-10-01	42.630	41.080	43.090	41.040	-1.520	-3.568%	81.98万	0.34亿	0.810%
2026-09-30	42.630	41.080	43.090	41.040	-1.520	-3.568%	81.98万	0.00亿	0.000%
2026-09-29	43.000	42.600	43.590	42.310	-0.570	-1.320%	90.65万	0.00亿	0.000%
2026-09-28	46.740	43.170	47.260	42.690	-4.100	-8.674%	134.58万	0.00亿	0.000%
2026-09-27	46.900	47.270	48.300	46.010	0.290	0.617%	165.78万	0.78亿	1.638%
2026-09-24	46.900	47.270	48.300	46.010	0.290	0.617%	165.78万	0.00亿	0.000%
2026-09-23	43.060	46.980	47.130	42.970	4.020	9.358%	183.92万	0.00亿	0.000%
2026-09-22	42.860	42.960	44.120	42.860	-0.030	-0.070%	73.03万	0.00亿	0.000%
2026-09-21	43.710	42.990	44.000	42.660	-1.430	-3.219%	107.32万	0.00亿	0.000%
2026-09-18	43.900	44.420	44.650	43.370	1.220	2.824%	53.04万	0.00亿	0.000%
2026-09-17	43.940	43.200	44.400	42.930	-0.690	-1.572%	38.01万	0.00亿	0.000%
2026-09-16	43.000	43.890	43.980	42.540	0.820	1.904%	39.23万	0.00亿	0.000%
2026-09-15	43.730	43.070	44.280	42.680	-0.250	-0.577%	36.12万	0.00亿	0.000%
2026-09-14	42.570	43.320	43.740	42.050	0.750	1.762%	25.39万	0.00亿	0.000%
2026-09-11	43.110	42.570	43.180	41.680	-0.620	-1.436%	41.64万	0.00亿	0.000%
2026-09-10	43.410	43.190	44.290	43.120	-0.550	-1.257%	27.05万	0.00亿	0.000%
2026-09-09	43.320	43.740	44.360	43.320	0.420	0.970%	39.94万	0.00亿	0.000%
2026-09-08	43.990	43.320	44.660	43.000	-0.980	-2.212%	45.96万	0.00亿	0.000%
2026-09-07	43.780	44.300	44.660	43.770	0.460	1.049%	27.42万	0.00亿	0.000%
2026-09-04	44.990	43.840	45.990	43.630	-0.820	-1.836%	50.82万	0.00亿	0.000%
2026-09-03	44.830	44.660	45.500	44.260	0.050	0.112%	35.17万	0.00亿	0.000%
2026-09-02	44.430	44.610	45.700	44.330	-0.480	-1.065%	24.59万	0.00亿	0.000%
2026-09-01	46.600	45.090	46.640	44.830	-0.610	-1.335%	45.27万	0.00亿	0.000%
2026-08-31	44.820	45.700	45.880	43.820	0.880	1.963%	67.64万	0.00亿	0.000%
2026-08-28	44.730	44.820	45.680	44.140	-0.120	-0.267%	54.44万	0.00亿	0.000%
2026-08-27	43.810	44.940	44.940	43.720	1.160	2.650%	40.80万	0.00亿	0.000%
2026-08-26	43.600	43.780	44.620	43.260	0.170	0.390%	44.46万	0.00亿	0.000%
2026-08-25	42.980	43.610	44.020	42.350	0.460	1.066%	46.07万	0.00亿	0.000%
2026-08-24	43.700	43.150	44.020	42.270	-0.550	-1.259%	49.66万	0.00亿	0.000%
2026-08-21	43.840	43.700	44.210	42.760	-0.180	-0.410%	50.73万	0.00亿	0.000%
2026-08-20	44.020	43.880	45.300	43.660	-0.020	-0.046%	62.23万	0.00亿	0.000%
2026-08-19	47.470	43.900	47.480	43.720	-4.010	-8.370%	80.27万	0.00亿	0.000%
2026-08-18	47.230	47.910	48.390	46.890	0.680	1.440%	66.82万	0.00亿	0.000%
2026-08-17	45.510	47.230	47.290	45.510	1.370	2.987%	50.41万	0.00亿	0.000%
2026-08-14	44.990	45.860	46.140	44.850	0.980	2.184%	49.49万	0.00亿	0.000%
2026-08-13	45.740	44.880	46.760	44.880	-0.730	-1.601%	54.03万	0.00亿	0.000%
2026-08-12	45.410	45.610	45.900	44.980	0.310	0.684%	28.76万	0.00亿	0.000%
2026-08-11	45.520	45.300	46.140	44.850	-0.220	-0.483%	45.03万	0.00亿	0.000%
2026-08-10	46.550	45.520	46.550	44.810	-1.030	-2.213%	64.04万	0.00亿	0.000%
2026-08-07	45.790	46.550	46.560	44.100	0.920	2.016%	55.68万	0.00亿	0.000%
2026-08-06	45.380	45.630	45.650	44.550	0.160	0.352%	36.83万	0.00亿	0.000%
2026-08-05	44.930	45.470	45.900	44.920	0.430	0.955%	46.81万	0.00亿	0.000%
2026-08-04	44.650	45.040	45.400	44.300	0.710	1.602%	44.94万	0.00亿	0.000%
2026-08-03	43.140	44.330	44.530	43.100	1.620	3.793%	58.70万	0.00亿	0.000%
2026-07-31	42.670	42.710	43.870	42.500	1.420	3.439%	60.98万	0.00亿	0.000%
2026-07-30	42.440	41.290	42.520	40.860	-1.020	-2.411%	38.28万	0.00亿	0.000%
2026-07-29	42.370	42.310	42.490	40.750	0.910	2.198%	44.86万	0.00亿	0.000%
2026-07-28	42.480	41.400	43.000	41.230	-1.420	-3.316%	41.68万	0.00亿	0.000%
2026-07-27	41.900	42.820	43.620	41.730	0.420	0.991%	46.95万	0.00亿	0.000%
2026-07-24	42.230	42.400	43.750	41.510	-0.610	-1.418%	37.55万	0.00亿	0.000%
2026-07-23	43.690	43.010	44.500	42.840	-1.010	-2.294%	52.34万	0.00亿	0.000%
2026-07-22	45.030	44.020	45.550	43.800	-1.360	-2.997%	88.14万	0.00亿	0.000%
2026-07-21	41.000	45.380	45.690	38.880	4.560	11.171%	163.38万	0.00亿	0.000%
2026-07-20	44.150	40.820	44.490	39.650	-2.550	-5.880%	144.34万	0.00亿	0.000%
2026-07-17	45.510	43.370	46.270	42.680	-2.490	-5.430%	117.35万	0.00亿	0.000%
2026-07-16	48.130	45.860	48.580	45.470	-2.250	-4.677%	104.36万	0.00亿	0.000%
2026-07-15	50.800	48.110	51.020	47.810	-2.530	-4.996%	76.25万	0.00亿	0.000%
2026-07-14	49.700	50.640	50.640	47.820	0.920	1.850%	104.28万	0.00亿	0.000%
2026-07-13	55.010	49.720	55.430	49.560	-5.940	-10.672%	154.03万	0.00亿	0.000%
2026-07-10	58.360	55.660	59.000	55.380	-0.660	-1.172%	118.22万	0.00亿	0.000%
2026-07-09	55.440	56.320	57.240	53.650	1.200	2.177%	130.00万	0.00亿	0.000%
2026-07-08	58.550	55.120	59.390	55.090	-3.570	-6.083%	140.60万	0.00亿	0.000%
2026-07-07	57.070	58.690	59.400	54.660	1.620	2.839%	204.94万	0.00亿	0.000%
2026-07-06	59.940	57.070	60.490	57.000	-2.580	-4.325%	162.55万	0.00亿	0.000%
2026-07-03	61.590	59.650	61.990	59.000	-2.070	-3.354%	165.46万	0.00亿	0.000%
2026-07-02	63.520	61.720	65.580	61.230	-3.200	-4.929%	174.59万	0.00亿	0.000%
2026-07-01	66.000	64.920	67.900	63.490	-0.780	-1.187%	228.39万	0.00亿	0.000%
2026-06-30	61.640	65.700	65.760	61.640	3.430	5.508%	220.04万	0.00亿	0.000%
2026-06-29	64.170	62.270	66.870	60.710	-1.650	-2.581%	203.41万	0.00亿	0.000%
2026-06-26	58.670	63.920	64.660	57.600	5.190	8.837%	347.10万	0.00亿	0.000%
2026-06-25	59.000	58.730	60.650	58.150	-0.670	-1.128%	133.26万	0.00亿	0.000%
2026-06-24	59.140	59.400	59.880	56.360	-0.160	-0.269%	187.82万	0.00亿	0.000%
2026-06-23	58.620	59.560	60.560	57.900	-0.280	-0.468%	150.77万	0.00亿	0.000%
2026-06-22	61.230	59.840	62.500	58.060	-1.640	-2.668%	207.41万	0.00亿	0.000%
2026-06-18	59.100	61.480	61.880	58.700	1.920	3.224%	222.44万	0.00亿	0.000%
2026-06-17	57.500	59.560	60.990	57.500	1.480	2.548%	223.98万	0.00亿	0.000%
2026-06-16	57.720	58.080	58.450	56.670	0.080	0.138%	154.40万	0.00亿	0.000%
2026-06-15	55.200	58.000	58.770	54.220	3.400	6.227%	223.35万	0.00亿	0.000%
2026-06-12	56.500	54.600	56.670	53.920	-0.870	-1.568%	172.79万	0.00亿	0.000%
2026-06-11	53.500	55.470	55.840	53.100	1.270	2.343%	168.34万	0.00亿	0.000%
2026-06-10	54.320	54.200	55.900	53.790	-1.210	-2.184%	164.55万	0.00亿	0.000%
2026-06-09	48.940	55.410	56.240	48.220	7.190	14.911%	299.74万	0.00亿	0.000%
2026-06-08	48.600	48.220	49.550	46.610	-1.960	-3.906%	126.70万	0.00亿	0.000%
2026-06-05	49.800	50.180	51.470	47.610	0.390	0.783%	98.63万	0.00亿	0.000%
2026-06-04	49.850	49.790	50.400	49.130	-0.100	-0.200%	81.54万	0.00亿	0.000%
2026-06-03	50.240	49.890	51.040	49.120	-0.360	-0.716%	88.75万	0.00亿	0.000%
2026-06-02	50.700	50.250	51.020	48.700	-0.450	-0.888%	103.14万	0.00亿	0.000%
2026-06-01	50.610	50.700	52.140	50.420	-0.470	-0.919%	92.89万	0.00亿	0.000%
2026-05-29	55.900	51.170	56.210	50.600	-4.730	-8.462%	227.21万	0.00亿	0.000%
2026-05-28	53.590	55.900	56.360	52.600	2.650	4.977%	172.99万	0.00亿	0.000%
2026-05-27	54.210	53.250	55.130	53.100	-1.400	-2.562%	135.72万	0.00亿	0.000%
2026-05-26	57.400	54.650	57.720	53.310	-2.110	-3.717%	213.65万	0.00亿	0.000%
2026-05-25	54.400	56.760	57.100	53.310	2.870	5.326%	271.16万	0.00亿	0.000%
2026-05-22	51.600	53.890	54.060	51.600	2.190	4.236%	150.97万	0.00亿	0.000%
2026-05-21	53.320	51.700	54.450	50.810	-1.350	-2.545%	122.48万	0.00亿	0.000%
2026-05-20	52.520	53.050	53.590	52.500	0.000	0.000%	86.67万	0.00亿	0.000%
2026-05-19	52.670	53.050	53.350	51.850	-0.020	-0.038%	97.66万	0.00亿	0.000%
2026-05-18	50.750	53.070	53.280	50.420	1.620	3.149%	134.89万	0.00亿	0.000%
2026-05-15	51.110	51.450	52.400	50.400	0.690	1.359%	118.64万	0.00亿	0.000%
2026-05-14	52.100	50.760	52.100	50.710	-0.740	-1.437%	95.98万	0.00亿	0.000%
2026-05-13	51.100	51.500	51.840	50.700	0.200	0.390%	81.74万	0.00亿	0.000%
2026-05-12	52.640	51.300	52.650	51.150	-1.350	-2.564%	77.18万	0.00亿	0.000%
2026-05-11	51.750	52.650	53.160	51.330	1.000	1.936%	142.55万	0.00亿	0.000%
2026-05-08	51.590	51.650	52.260	50.640	0.050	0.097%	103.05万	0.00亿	0.000%
2026-05-07	50.390	51.600	51.840	50.330	1.560	3.118%	139.46万	0.00亿	0.000%
2026-05-06	48.560	50.040	50.520	48.560	1.480	3.048%	131.30万	0.00亿	0.000%
2026-04-30	47.660	48.560	48.880	47.480	0.850	1.782%	78.31万	0.00亿	0.000%
2026-04-29	47.610	47.710	47.970	46.400	0.930	1.988%	74.42万	0.00亿	0.000%
2026-04-28	48.050	46.780	48.250	46.600	-1.620	-3.347%	74.22万	0.00亿	0.000%
2026-04-27	46.610	48.400	48.650	46.610	1.380	2.935%	81.85万	0.00亿	0.000%
2026-04-24	46.900	47.020	47.280	46.220	-0.150	-0.318%	58.32万	0.00亿	0.000%
2026-04-23	47.810	47.170	48.040	46.830	-0.640	-1.339%	60.82万	0.00亿	0.000%
2026-04-22	47.560	47.810	48.240	47.170	0.260	0.547%	56.02万	0.00亿	0.000%
2026-04-21	47.270	47.550	47.640	47.050	-0.080	-0.168%	46.11万	0.00亿	0.000%
2026-04-20	47.590	47.630	48.190	47.130	0.140	0.295%	76.29万	0.00亿	0.000%
2026-04-17	46.650	47.490	47.600	46.410	0.840	1.801%	71.20万	0.00亿	0.000%
2026-04-16	46.280	46.650	46.970	46.060	0.390	0.843%	64.86万	0.00亿	0.000%
2026-04-15	47.480	46.260	47.520	46.260	-0.920	-1.950%	60.69万	0.00亿	0.000%
2026-04-14	47.600	47.180	48.200	46.640	-0.120	-0.254%	96.58万	0.00亿	0.000%
2026-04-13	46.100	47.300	47.730	46.020	1.270	2.759%	112.82万	0.00亿	0.000%
2026-04-10	45.770	46.030	46.760	45.590	0.620	1.365%	54.32万	0.00亿	0.000%
2026-04-09	45.260	45.410	45.890	44.610	0.150	0.331%	51.04万	0.00亿	0.000%
2026-04-08	43.580	45.260	45.310	43.580	0.000	0.000%	66.63万	0.00亿	0.000%
2026-04-07	43.100	42.900	43.190	42.530	0.000	0.000%	31.80万	0.00亿	0.000%
2026-04-03	43.190	42.630	43.580	42.450	0.000	0.000%	35.67万	0.00亿	0.000%
2026-04-02	43.900	43.430	44.280	43.070	0.000	0.000%	42.93万	0.00亿	0.000%
2026-04-01	43.560	43.900	44.010	43.400	0.000	0.000%	36.93万	0.00亿	0.000%