四方光电
SH688665 前复权 STAR
41.08
-1.52
(-3.57%)
今开
42.63
最高
43.09
最低
41.04
昨收
42.60
振幅
4.81%
成交量
8,198.5万
交易日数
1211
数据区间
2021-10-08 ~ 2026-09-30
MA5
44.22
MA10
43.86
MA20
43.76
MA60
44.97
MA5
MA10
MA20
MA60
前复权
全部个股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 42.63 | 43.09 | 41.04 | 41.08 | 8,198万 |
| 2 | 2026-09-29 | 43.00 | 43.59 | 42.31 | 42.60 | 9,065万 |
| 3 | 2026-09-28 | 46.74 | 47.26 | 42.69 | 43.17 | 13,458万 |
| 4 | 2026-09-24 | 46.90 | 48.30 | 46.01 | 47.27 | 16,578万 |
| 5 | 2026-09-23 | 43.06 | 47.13 | 42.97 | 46.98 | 18,392万 |
| 6 | 2026-09-22 | 42.86 | 44.12 | 42.86 | 42.96 | 7,303万 |
| 7 | 2026-09-21 | 43.71 | 44.00 | 42.66 | 42.99 | 10,732万 |
| 8 | 2026-09-18 | 43.90 | 44.65 | 43.37 | 44.42 | 5,304万 |
| 9 | 2026-09-17 | 43.94 | 44.40 | 42.93 | 43.20 | 3,801万 |
| 10 | 2026-09-16 | 43.00 | 43.98 | 42.54 | 43.89 | 3,923万 |
| 11 | 2026-09-15 | 43.73 | 44.28 | 42.68 | 43.07 | 3,612万 |
| 12 | 2026-09-14 | 42.57 | 43.74 | 42.05 | 43.32 | 2,539万 |