| 股票名称 | 代码 688665 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 四方光电 | 2024-04-19 五 | 49.43 | 49.90 | 47.72 | 49.68 | 47.02 | -4.37% | 0.81% | 569098 | 2734万 | 33.4 | 33.4 | 25.17 | 2 | 四方光电 | 2024-04-18 四 | 50.95 | 51.25 | 49.90 | 51.42 | 49.75 | -2.63% | 0.69% | 483868 | 2438万 | 34.93 | 34.93 | 26.32 | 3 | 四方光电 | 2024-04-17 三 | 48.95 | 48.50 | 51.25 | 51.83 | 48.91 | 5.67% | 0.31% | 218900 | 1112万 | 35.88 | 35.88 | 25.68 | 4 | 四方光电 | 2024-04-16 二 | 51.33 | 51.40 | 48.50 | 51.33 | 48.50 | -5.64% | 0.49% | 342572 | 1692万 | 33.95 | 33.95 | 24.3 | 5 | 四方光电 | 2024-04-15 一 | 53.50 | 53.03 | 51.40 | 54.19 | 50.80 | -3.07% | 0.43% | 301709 | 1575万 | 35.98 | 35.98 | 25.75 | 6 | 四方光电 | 2024-04-12 五 | 53.53 | 54.22 | 53.03 | 54.88 | 52.73 | -2.19% | 0.25% | 174173 | 935万 | 37.12 | 37.12 | 26.57 | 7 | 四方光电 | 2024-04-11 四 | 54.19 | 54.19 | 54.22 | 55.54 | 54.19 | 0.06% | 0.26% | 182654 | 1003万 | 37.95 | 37.95 | 27.17 | 8 | 四方光电 | 2024-04-10 三 | 55.93 | 55.93 | 54.19 | 55.98 | 54.03 | -3.11% | 0.36% | 253647 | 1389万 | 37.93 | 37.93 | 27.15 | 9 | 四方光电 | 2024-04-09 二 | 57.00 | 57.42 | 55.93 | 58.06 | 55.15 | -2.59% | 0.78% | 542707 | 3049万 | 39.15 | 39.15 | 28.02 | 10 | 四方光电 | 2024-04-08 一 | 56.55 | 57.10 | 57.42 | 59.47 | 55.40 | 0.56% | 0.84% | 585804 | 3367万 | 40.19 | 40.19 | 28.77 | 11 | 四方光电 | 2024-04-03 三 | 55.45 | 56.17 | 57.10 | 57.12 | 54.71 | 1.66% | 0.53% | 373357 | 2090万 | 39.97 | 39.97 | 28.61 | 12 | 四方光电 | 2024-04-02 二 | 57.26 | 57.47 | 56.17 | 57.43 | 55.60 | -2.26% | 0.47% | 325616 | 1836万 | 39.32 | 39.32 | 28.14 | 13 | 四方光电 | 2024-04-01 一 | 56.03 | 56.34 | 57.47 | 58.30 | 55.50 | 2.01% | 0.83% | 580447 | 3310万 | 40.23 | 40.23 | 28.79 | 14 | 四方光电 | 2024-03-29 五 | 55.84 | 55.84 | 56.34 | 57.84 | 55.00 | 0.90% | 0.69% | 483192 | 2717万 | 39.44 | 39.44 | 28.23 | 15 | 四方光电 | 2024-03-28 四 | 52.08 | 52.22 | 55.84 | 57.15 | 52.08 | 6.93% | 1.07% | 749356 | 4170万 | 39.09 | 39.09 | 27.98 | 16 | 四方光电 | 2024-03-27 三 | 53.20 | 53.32 | 52.22 | 54.23 | 52.21 | -2.06% | 0.53% | 367950 | 1957万 | 36.55 | 36.55 | 26.16 | 17 | 四方光电 | 2024-03-26 二 | 55.33 | 55.28 | 53.32 | 56.20 | 52.01 | -3.55% | 0.87% | 608627 | 3274万 | 37.32 | 37.32 | 26.72 | 18 | 四方光电 | 2024-03-25 一 | 58.32 | 59.10 | 55.28 | 58.32 | 55.03 | -6.46% | 0.85% | 596678 | 3402万 | 38.7 | 38.7 | 27.7 | 19 | 四方光电 | 2024-03-22 五 | 60.40 | 60.66 | 59.10 | 60.50 | 57.47 | -2.57% | 1.19% | 833261 | 4892万 | 41.37 | 41.37 | 29.61 | 20 | 四方光电 | 2024-03-21 四 | 57.57 | 57.68 | 60.66 | 61.50 | 57.06 | 5.17% | 1.72% | 1202180 | 7137万 | 42.46 | 42.46 | 30.39 | 21 | 四方光电 | 2024-03-20 三 | 57.15 | 56.88 | 57.68 | 57.98 | 55.91 | 1.41% | 0.93% | 650788 | 3707万 | 40.38 | 40.38 | 28.9 | 22 | 四方光电 | 2024-03-19 二 | 57.08 | 57.05 | 56.88 | 58.58 | 56.10 | -0.30% | 0.56% | 393413 | 2255万 | 39.82 | 39.82 | 28.5 | 23 | 四方光电 | 2024-03-18 一 | 55.95 | 55.75 | 57.05 | 57.15 | 55.01 | 2.33% | 0.73% | 507646 | 2858万 | 39.94 | 39.94 | 28.58 | 24 | 四方光电 | 2024-03-15 五 | 54.19 | 55.10 | 55.75 | 55.90 | 54.19 | 1.18% | 0.42% | 291057 | 1598万 | 39.02 | 39.02 | 27.93 | 25 | 四方光电 | 2024-03-14 四 | 56.31 | 56.31 | 55.10 | 56.90 | 54.07 | -2.15% | 0.60% | 421191 | 2336万 | 38.57 | 38.57 | 27.61 | 26 | 四方光电 | 2024-03-08 五 | 54.30 | 53.72 | 54.67 | 55.25 | 53.11 | 1.77% | 0.46% | 318772 | 1728万 | 38.27 | 38.27 | 27.39 | 27 | 四方光电 | 2024-03-07 四 | 53.99 | 53.45 | 53.72 | 56.66 | 53.00 | 0.51% | 1.06% | 739862 | 4051万 | 37.6 | 37.6 | 26.92 | 28 | 四方光电 | 2024-03-06 三 | 53.71 | 53.71 | 53.45 | 54.30 | 51.72 | -0.48% | 0.73% | 514331 | 2736万 | 37.41 | 37.41 | 26.78 | 29 | 四方光电 | 2024-03-05 二 | 56.30 | 56.28 | 53.71 | 56.30 | 53.20 | -4.57% | 1.16% | 811548 | 4402万 | 37.6 | 37.6 | 26.91 | 30 | 四方光电 | 2024-03-04 一 | 56.87 | 56.40 | 56.28 | 57.80 | 54.50 | -0.21% | 0.62% | 437324 | 2458万 | 39.4 | 39.4 | 28.2 | 31 | 四方光电 | 2024-03-01 五 | 56.82 | 55.98 | 56.40 | 56.83 | 55.00 | 0.75% | 0.61% | 427788 | 2393万 | 39.48 | 39.48 | 28.26 | 32 | 四方光电 | 2024-02-29 四 | 53.19 | 53.16 | 55.98 | 55.99 | 52.76 | 5.30% | 0.94% | 656757 | 3587万 | 39.19 | 39.19 | 28.05 | 33 | 四方光电 | 2024-02-28 三 | 57.83 | 57.89 | 53.16 | 60.00 | 53.13 | -8.17% | 1.13% | 793152 | 4502万 | 37.21 | 37.21 | 26.64 | 34 | 四方光电 | 2024-02-27 二 | 55.18 | 55.62 | 57.89 | 57.99 | 54.30 | 4.08% | 0.85% | 594972 | 3360万 | 40.52 | 40.52 | 29.01 | 35 | 四方光电 | 2024-02-26 一 | 54.95 | 54.76 | 55.62 | 57.30 | 54.56 | 1.57% | 0.71% | 497100 | 2772万 | 38.93 | 38.93 | 27.87 | 36 | 四方光电 | 2024-02-23 五 | 54.22 | 54.22 | 54.76 | 54.99 | 52.80 | 1.00% | 0.73% | 510026 | 2748万 | 38.33 | 38.33 | 26.13 | 37 | 四方光电 | 2024-02-22 四 | 53.50 | 53.72 | 54.22 | 54.42 | 53.03 | 0.93% | 0.53% | 371768 | 1992万 | 37.95 | 37.95 | 25.87 | 38 | 四方光电 | 2024-02-21 三 | 53.05 | 53.90 | 53.72 | 56.00 | 52.53 | -0.33% | 0.56% | 392353 | 2138万 | 37.6 | 37.6 | 25.63 | 39 | 四方光电 | 2024-02-20 二 | 53.83 | 54.23 | 53.90 | 54.59 | 52.86 | -0.61% | 0.55% | 383794 | 2052万 | 37.73 | 37.73 | 25.72 | 40 | 四方光电 | 2024-02-19 一 | 54.02 | 55.52 | 54.23 | 56.31 | 52.02 | -2.32% | 0.92% | 646117 | 3532万 | 37.96 | 37.96 | 25.88 | 41 | 四方光电 | 2024-02-08 四 | 47.90 | 46.95 | 55.52 | 56.26 | 46.49 | 18.25% | 3.13% | 674062 | 3473万 | 11.96 | 38.86 | 26.49 | 42 | 四方光电 | 2024-02-07 三 | 46.12 | 47.46 | 46.95 | 49.95 | 45.06 | -1.07% | 3.21% | 691837 | 3326万 | 10.12 | 32.87 | 22.4 | 43 | 四方光电 | 2024-02-06 二 | 44.00 | 44.93 | 47.46 | 49.50 | 42.05 | 5.63% | 3.63% | 782010 | 3586万 | 10.23 | 33.22 | 22.65 | 44 | 四方光电 | 2024-02-05 一 | 47.60 | 47.62 | 44.93 | 47.60 | 42.02 | -5.65% | 2.78% | 598137 | 2698万 | 9.68 | 31.45 | 21.44 | 45 | 四方光电 | 2024-02-02 五 | 49.80 | 49.78 | 47.62 | 50.66 | 45.85 | -4.34% | 1.77% | 381600 | 1829万 | 10.26 | 33.33 | 22.72 | 46 | 四方光电 | 2024-02-01 四 | 48.57 | 49.53 | 49.78 | 51.09 | 48.00 | 0.50% | 1.75% | 377297 | 1872万 | 10.73 | 34.85 | 23.75 | 47 | 四方光电 | 2024-01-31 三 | 50.85 | 51.37 | 49.53 | 52.37 | 49.00 | -3.58% | 1.57% | 337782 | 1698万 | 10.67 | 34.67 | 23.63 | 48 | 四方光电 | 2024-01-30 二 | 52.72 | 52.95 | 51.37 | 53.21 | 51.09 | -2.98% | 1.00% | 215568 | 1125万 | 11.07 | 35.96 | 24.51 | 49 | 四方光电 | 2024-01-29 一 | 55.00 | 54.89 | 52.95 | 55.93 | 52.12 | -3.53% | 1.48% | 319098 | 1719万 | 11.41 | 37.06 | 25.26 | 50 | 四方光电 | 2024-01-26 五 | 55.82 | 56.66 | 54.89 | 57.10 | 54.61 | -3.12% | 1.29% | 278066 | 1553万 | 11.83 | 38.42 | 26.19 | 51 | 四方光电 | 2024-01-25 四 | 55.76 | 55.36 | 56.66 | 57.42 | 54.15 | 2.35% | 1.56% | 336764 | 1891万 | 12.21 | 39.66 | 27.03 | 52 | 四方光电 | 2024-01-24 三 | 54.80 | 54.80 | 55.36 | 55.69 | 52.69 | 1.02% | 1.84% | 395812 | 2152万 | 11.93 | 38.75 | 26.41 | 53 | 四方光电 | 2024-01-23 二 | 54.87 | 55.78 | 54.80 | 56.99 | 54.62 | -1.76% | 1.75% | 378083 | 2101万 | 11.81 | 38.36 | 26.15 | 54 | 四方光电 | 2024-01-22 一 | 58.30 | 58.21 | 55.78 | 58.30 | 55.31 | -4.17% | 1.78% | 383415 | 2177万 | 12.02 | 39.05 | 26.62 | 55 | 四方光电 | 2024-01-19 五 | 60.06 | 59.77 | 58.21 | 60.68 | 57.80 | -2.61% | 1.16% | 250773 | 1472万 | 12.54 | 40.75 | 27.77 | 56 | 四方光电 | 2024-01-18 四 | 58.89 | 59.12 | 59.77 | 60.29 | 57.83 | 1.10% | 1.38% | 298441 | 1755万 | 12.88 | 41.84 | 28.52 | 57 | 四方光电 | 2024-01-17 三 | 61.10 | 61.25 | 59.12 | 61.11 | 58.85 | -3.48% | 1.53% | 329543 | 1972万 | 12.74 | 41.38 | 28.21 | 58 | 四方光电 | 2024-01-16 二 | 61.10 | 61.00 | 61.25 | 61.30 | 60.11 | 0.41% | 1.17% | 251223 | 1522万 | 13.2 | 42.88 | 29.22 | 59 | 四方光电 | 2024-01-15 一 | 62.31 | 62.50 | 61.00 | 62.55 | 60.60 | -2.40% | 1.74% | 375342 | 2303万 | 13.15 | 42.7 | 29.11 | 60 | 四方光电 | 2024-01-12 五 | 63.97 | 63.97 | 62.50 | 64.61 | 62.30 | -2.30% | 1.14% | 246018 | 1553万 | 13.47 | 43.75 | 29.82 | 61 | 四方光电 | 2024-01-11 四 | 62.47 | 62.66 | 63.97 | 64.74 | 62.17 | 2.09% | 1.14% | 246316 | 1569万 | 13.79 | 44.78 | 30.52 | 62 | 四方光电 | 2024-01-10 三 | 63.01 | 63.34 | 62.66 | 64.59 | 61.16 | -1.07% | 0.75% | 162516 | 1027万 | 13.5 | 43.86 | 29.9 | 63 | 四方光电 | 2024-01-09 二 | 62.63 | 62.83 | 63.34 | 64.97 | 62.63 | 0.81% | 1.03% | 221153 | 1412万 | 13.65 | 44.34 | 30.22 | 64 | 四方光电 | 2024-01-08 一 | 63.98 | 64.12 | 62.83 | 64.46 | 62.64 | -2.01% | 0.87% | 186938 | 1184万 | 13.54 | 43.98 | 29.98 | 65 | 四方光电 | 2024-01-05 五 | 65.79 | 65.84 | 64.12 | 66.19 | 63.64 | -2.61% | 1.54% | 331691 | 2139万 | 13.82 | 44.88 | 30.59 | 66 | 四方光电 | 2024-01-04 四 | 66.40 | 66.03 | 65.84 | 67.44 | 64.50 | -0.29% | 2.15% | 464210 | 3041万 | 14.19 | 46.09 | 31.42 | 67 | 四方光电 | 2024-01-03 三 | 71.22 | 72.01 | 66.03 | 72.00 | 64.71 | -8.30% | 4.75% | 1023038 | 6861万 | 14.23 | 46.22 | 31.51 | 68 | 四方光电 | 2024-01-02 二 | 73.47 | 73.76 | 72.01 | 73.50 | 71.10 | -2.37% | 0.96% | 206837 | 1499万 | 15.52 | 50.41 | 34.36 | 69 | 四方光电 | 2023-12-29 五 | 71.80 | 72.32 | 73.76 | 74.35 | 71.16 | 1.99% | 1.26% | 270514 | 1983万 | 15.9 | 51.63 | 35.19 | 70 | 四方光电 | 2023-12-28 四 | 69.78 | 69.23 | 72.32 | 73.00 | 68.56 | 4.46% | 1.97% | 425035 | 3042万 | 15.58 | 50.62 | 34.51 | 71 | 四方光电 | 2023-12-27 三 | 68.32 | 68.68 | 69.23 | 69.48 | 66.60 | 0.80% | 1.56% | 335696 | 2281万 | 14.92 | 48.46 | 33.03 | 72 | 四方光电 | 2023-12-26 二 | 70.79 | 69.75 | 68.68 | 70.79 | 68.29 | -1.53% | 0.69% | 148515 | 1022万 | 14.8 | 48.08 | 32.77 | 73 | 四方光电 | 2023-12-25 一 | 68.23 | 68.36 | 69.75 | 70.39 | 68.22 | 2.03% | 0.98% | 212081 | 1478万 | 15.03 | 48.83 | 33.28 | 74 | 四方光电 | 2023-12-22 五 | 69.94 | 69.06 | 68.36 | 70.00 | 68.02 | -1.01% | 1.37% | 294180 | 2025万 | 14.73 | 47.85 | 32.62 | 75 | 四方光电 | 2023-12-21 四 | 68.62 | 68.62 | 69.06 | 70.23 | 67.40 | 0.64% | 1.16% | 250261 | 1725万 | 14.88 | 48.34 | 32.95 | 76 | 四方光电 | 2023-12-20 三 | 69.22 | 69.10 | 68.62 | 69.89 | 68.41 | -0.69% | 0.60% | 128328 | 887万 | 14.79 | 48.03 | 32.74 | 77 | 四方光电 | 2023-12-19 二 | 67.70 | 67.96 | 69.10 | 69.30 | 67.07 | 1.68% | 0.89% | 190833 | 1306万 | 14.89 | 48.37 | 32.97 | 78 | 四方光电 | 2023-12-18 一 | 69.26 | 69.40 | 67.96 | 69.36 | 67.51 | -2.07% | 1.59% | 342258 | 2335万 | 14.65 | 47.57 | 32.43 | 79 | 四方光电 | 2023-12-15 五 | 70.20 | 70.13 | 69.40 | 70.49 | 69.17 | -1.04% | 0.69% | 148685 | 1035万 | 14.96 | 48.58 | 33.11 | 80 | 四方光电 | 2023-12-14 四 | 71.50 | 71.46 | 70.13 | 72.30 | 69.83 | -1.86% | 1.44% | 310379 | 2193万 | 15.11 | 49.09 | 33.46 | 81 | 四方光电 | 2023-12-13 三 | 71.37 | 71.37 | 71.46 | 75.50 | 70.57 | 0.13% | 3.01% | 648625 | 4696万 | 15.4 | 50.02 | 34.1 | 82 | 四方光电 | 2023-12-12 二 | 73.21 | 73.80 | 71.37 | 73.68 | 70.58 | -3.29% | 1.87% | 403091 | 2896万 | 15.38 | 49.96 | 34.05 | 83 | 四方光电 | 2023-12-11 一 | 73.21 | 74.05 | 73.80 | 74.87 | 72.82 | -0.34% | 1.30% | 281179 | 2077万 | 15.9 | 51.66 | 35.21 | 84 | 四方光电 | 2023-12-08 五 | 74.16 | 74.43 | 74.05 | 75.53 | 73.95 | -0.51% | 0.72% | 155691 | 1161万 | 15.96 | 51.84 | 35.33 | 85 | 四方光电 | 2023-12-07 四 | 74.40 | 74.62 | 74.43 | 75.95 | 72.64 | -0.25% | 1.37% | 296235 | 2210万 | 16.04 | 52.1 | 35.51 | 86 | 四方光电 | 2023-12-06 三 | 74.35 | 74.31 | 74.62 | 76.30 | 74.03 | 0.42% | 0.93% | 201161 | 1509万 | 16.08 | 52.23 | 35.6 | 87 | 四方光电 | 2023-12-05 二 | 77.03 | 77.86 | 74.31 | 77.70 | 74.30 | -4.56% | 1.71% | 369095 | 2788万 | 16.01 | 52.02 | 35.46 | 88 | 四方光电 | 2023-12-04 一 | 79.18 | 79.18 | 77.86 | 79.20 | 77.20 | -1.67% | 1.14% | 244599 | 1910万 | 16.78 | 54.5 | 37.15 | 89 | 四方光电 | 2023-12-01 五 | 79.30 | 79.30 | 79.18 | 79.60 | 77.55 | -0.15% | 1.10% | 237875 | 1868万 | 17.06 | 55.43 | 37.78 | 90 | 四方光电 | 2023-11-30 四 | 80.24 | 80.74 | 79.30 | 81.20 | 78.01 | -1.78% | 0.89% | 192585 | 1526万 | 17.09 | 55.51 | 37.84 | 91 | 四方光电 | 2023-11-29 三 | 80.17 | 81.18 | 80.74 | 82.60 | 80.17 | -0.54% | 1.34% | 289635 | 2352万 | 17.4 | 56.52 | 38.52 | 92 | 四方光电 | 2023-11-28 二 | 79.01 | 79.99 | 81.18 | 82.99 | 78.03 | 1.49% | 2.15% | 463159 | 3782万 | 17.49 | 56.83 | 38.73 | 93 | 四方光电 | 2023-11-27 一 | 78.80 | 79.35 | 79.99 | 80.55 | 78.02 | 0.81% | 1.48% | 320002 | 2539万 | 17.24 | 55.99 | 38.17 | 94 | 四方光电 | 2023-11-24 五 | 79.65 | 81.29 | 79.35 | 80.68 | 78.52 | -2.39% | 1.59% | 343047 | 2725万 | 17.1 | 55.55 | 37.86 | 95 | 四方光电 | 2023-11-23 四 | 79.69 | 79.96 | 81.29 | 81.68 | 78.61 | 1.66% | 1.21% | 261793 | 2103万 | 17.52 | 56.9 | 38.79 | 96 | 四方光电 | 2023-11-22 三 | 81.79 | 82.08 | 79.96 | 82.50 | 79.54 | -2.58% | 2.09% | 450199 | 3618万 | 17.23 | 55.97 | 38.15 | 97 | 四方光电 | 2023-11-21 二 | 84.41 | 85.10 | 82.08 | 85.50 | 81.51 | -3.55% | 2.65% | 570972 | 4719万 | 17.69 | 57.46 | 39.16 | 98 | 四方光电 | 2023-11-20 一 | 83.50 | 83.44 | 85.10 | 87.00 | 82.97 | 1.99% | 4.02% | 865841 | 7354万 | 18.34 | 59.57 | 40.6 | 99 | 四方光电 | 2023-11-17 五 | 83.50 | 83.35 | 83.44 | 85.48 | 82.10 | 0.11% | 2.31% | 497990 | 4164万 | 17.98 | 58.41 | 39.81 | 100 | 四方光电 | 2023-11-16 四 | 83.06 | 83.90 | 83.35 | 85.36 | 82.50 | -0.66% | 1.83% | 394354 | 3296万 | 17.96 | 58.34 | 39.77 | 101 | 四方光电 | 2023-11-15 三 | 84.46 | 83.63 | 83.90 | 84.78 | 82.31 | 0.32% | 2.78% | 600093 | 5008万 | 18.08 | 58.73 | 40.03 | 102 | 四方光电 | 2023-11-14 二 | 79.00 | 77.58 | 83.63 | 83.99 | 78.56 | 7.80% | 8.42% | 1814613 | 14877万 | 18.02 | 58.54 | 39.9 | 103 | 四方光电 | 2023-11-13 一 | 76.86 | 76.90 | 77.58 | 79.38 | 76.02 | 0.88% | 2.76% | 593920 | 4607万 | 16.72 | 54.31 | 37.02 | 104 | 四方光电 | 2023-11-10 五 | 77.10 | 77.74 | 76.90 | 78.09 | 76.06 | -1.08% | 1.69% | 364397 | 2805万 | 16.57 | 53.83 | 36.69 | 105 | 四方光电 | 2023-11-09 四 | 78.39 | 79.16 | 77.74 | 79.04 | 77.28 | -1.79% | 1.90% | 409989 | 3189万 | 16.75 | 54.42 | 37.09 | 106 | 四方光电 | 2023-11-08 三 | 81.04 | 80.64 | 79.16 | 81.54 | 78.26 | -1.84% | 3.11% | 669590 | 5306万 | 17.06 | 55.41 | 37.77 | 107 | 四方光电 | 2023-11-07 二 | 80.40 | 80.28 | 80.64 | 81.55 | 78.53 | 0.45% | 3.19% | 688313 | 5520万 | 17.38 | 56.45 | 38.48 | 108 | 四方光电 | 2023-11-06 一 | 78.28 | 79.11 | 80.28 | 82.50 | 78.28 | 1.48% | 4.24% | 912740 | 7273万 | 17.3 | 56.2 | 38.3 | 109 | 四方光电 | 2023-11-03 五 | 78.25 | 78.25 | 79.11 | 79.85 | 77.69 | 1.10% | 2.22% | 478306 | 3772万 | 17.05 | 55.38 | 37.75 | 110 | 四方光电 | 2023-11-02 四 | 80.80 | 80.68 | 78.25 | 81.03 | 77.89 | -3.01% | 2.05% | 442686 | 3491万 | 16.86 | 54.77 | 37.34 | 111 | 四方光电 | 2023-11-01 三 | 80.75 | 81.22 | 80.68 | 83.78 | 79.46 | -0.66% | 4.64% | 1000756 | 8172万 | 17.39 | 56.48 | 38.5 | 112 | 四方光电 | 2023-10-31 二 | 77.53 | 77.53 | 81.22 | 82.21 | 74.60 | 4.76% | 7.48% | 1611922 | 12923万 | 17.5 | 56.85 | 38.75 | 113 | 四方光电 | 2023-10-30 一 | 74.91 | 74.91 | 77.53 | 77.56 | 72.66 | 3.50% | 6.06% | 1305315 | 9876万 | 16.71 | 54.27 | 36.99 | 114 | 四方光电 | 2023-10-27 五 | 66.93 | 65.94 | 74.91 | 75.00 | 65.61 | 13.60% | 5.98% | 1288523 | 9209万 | 16.14 | 52.44 | 35.74 | 115 | 四方光电 | 2023-10-26 四 | 63.23 | 65.10 | 65.94 | 66.09 | 61.50 | 1.29% | 3.07% | 661182 | 4209万 | 14.21 | 46.16 | 31.46 | 116 | 四方光电 | 2023-10-25 三 | 67.03 | 67.25 | 65.10 | 68.47 | 64.90 | -3.20% | 2.38% | 512143 | 3416万 | 14.03 | 45.57 | 31.06 | 117 | 四方光电 | 2023-10-24 二 | 64.75 | 64.75 | 67.25 | 67.50 | 64.01 | 3.86% | 1.48% | 319066 | 2117万 | 14.49 | 47.08 | 32.09 | 118 | 四方光电 | 2023-10-23 一 | 66.70 | 66.65 | 64.75 | 66.75 | 64.11 | -2.85% | 0.95% | 203917 | 1330万 | 13.95 | 45.33 | 30.96 | 119 | 四方光电 | 2023-10-20 五 | 67.21 | 67.47 | 66.65 | 69.01 | 66.26 | -1.22% | 1.63% | 350815 | 2366万 | 14.36 | 46.66 | 31.87 | 120 | 四方光电 | 2023-10-19 四 | 67.00 | 66.77 | 67.47 | 68.50 | 67.00 | 1.05% | 1.23% | 264444 | 1790万 | 14.54 | 47.23 | 32.26 | 121 | 四方光电 | 2023-10-18 三 | 68.64 | 68.95 | 66.77 | 69.68 | 66.22 | -3.16% | 1.58% | 339902 | 2295万 | 14.39 | 46.74 | 31.92 | 122 | 四方光电 | 2023-10-17 二 | 68.86 | 69.00 | 68.95 | 69.29 | 67.66 | -0.07% | 1.74% | 374485 | 2562万 | 14.86 | 48.27 | 32.97 | 123 | 四方光电 | 2023-10-16 一 | 71.37 | 71.37 | 69.00 | 71.37 | 68.36 | -3.32% | 2.21% | 476880 | 3294万 | 14.87 | 48.3 | 32.99 | 124 | 四方光电 | 2023-10-13 五 | 74.74 | 74.66 | 71.37 | 74.74 | 71.00 | -4.41% | 1.72% | 371147 | 2671万 | 15.38 | 49.96 | 34.12 | 125 | 四方光电 | 2023-10-12 四 | 74.99 | 74.82 | 74.66 | 75.26 | 73.56 | -0.21% | 0.79% | 170522 | 1267万 | 16.09 | 52.26 | 35.7 | 126 | 四方光电 | 2023-10-11 三 | 73.80 | 73.80 | 74.82 | 75.83 | 72.93 | 1.38% | 1.52% | 327560 | 2448万 | 16.12 | 52.37 | 35.77 | 127 | 四方光电 | 2023-10-10 二 | 74.42 | 74.12 | 73.80 | 74.59 | 72.88 | -0.43% | 1.38% | 296493 | 2183万 | 15.9 | 51.66 | 35.29 | 128 | 四方光电 | 2023-10-09 一 | 74.59 | 74.74 | 74.12 | 74.59 | 73.00 | -0.83% | 0.95% | 204079 | 1508万 | 15.97 | 51.88 | 35.44 | 129 | 四方光电 | 2023-09-28 四 | 74.40 | 74.40 | 74.74 | 75.83 | 73.59 | 0.46% | 1.18% | 254163 | 1899万 | 16.11 | 52.32 | 35.74 | 130 | 四方光电 | 2023-09-27 三 | 75.78 | 74.75 | 74.40 | 76.54 | 74.00 | -0.47% | 1.79% | 385132 | 2890万 | 16.03 | 52.08 | 35.57 | 131 | 四方光电 | 2023-09-26 二 | 73.30 | 73.29 | 74.75 | 76.56 | 72.12 | 1.99% | 2.24% | 481914 | 3623万 | 16.11 | 52.33 | 35.74 | 132 | 四方光电 | 2023-09-25 一 | 75.37 | 74.75 | 73.29 | 75.37 | 72.63 | -1.95% | 1.38% | 296465 | 2175万 | 15.79 | 51.3 | 35.04 | 133 | 四方光电 | 2023-09-22 五 | 72.01 | 72.80 | 74.75 | 74.91 | 71.49 | 2.68% | 1.63% | 351385 | 2582万 | 16.11 | 52.33 | 35.74 | 134 | 四方光电 | 2023-09-21 四 | 73.40 | 73.92 | 72.80 | 74.35 | 72.22 | -1.52% | 0.97% | 208715 | 1525万 | 15.69 | 50.96 | 34.81 | 135 | 四方光电 | 2023-09-20 三 | 74.60 | 75.09 | 73.92 | 76.59 | 73.86 | -1.56% | 1.27% | 272974 | 2043万 | 15.93 | 51.74 | 35.34 | 136 | 四方光电 | 2023-09-19 二 | 79.99 | 78.13 | 75.09 | 79.99 | 74.72 | -3.89% | 1.93% | 415431 | 3159万 | 16.18 | 52.56 | 35.9 | 137 | 四方光电 | 2023-09-18 一 | 75.39 | 75.46 | 78.13 | 79.89 | 74.42 | 3.54% | 2.68% | 576648 | 4497万 | 16.84 | 54.69 | 37.36 | 138 | 四方光电 | 2023-09-15 五 | 74.29 | 74.64 | 75.46 | 76.00 | 73.67 | 1.10% | 1.30% | 279656 | 2096万 | 16.26 | 52.82 | 36.08 | 139 | 四方光电 | 2023-09-14 四 | 76.49 | 76.00 | 74.64 | 76.62 | 74.00 | -1.79% | 1.39% | 298731 | 2248万 | 16.08 | 52.25 | 35.69 | 140 | 四方光电 | 2023-09-13 三 | 77.24 | 77.78 | 76.00 | 78.44 | 75.02 | -2.29% | 1.42% | 305309 | 2333万 | 16.38 | 53.2 | 36.34 | 141 | 四方光电 | 2023-09-12 二 | 78.37 | 79.00 | 77.78 | 79.10 | 76.80 | -1.54% | 0.87% | 186702 | 1458万 | 16.76 | 54.45 | 37.19 | 142 | 四方光电 | 2023-09-11 一 | 77.00 | 77.89 | 79.00 | 80.00 | 76.50 | 1.43% | 1.94% | 418731 | 3272万 | 17.02 | 55.3 | 37.77 | 143 | 四方光电 | 2023-09-08 五 | 77.40 | 77.93 | 77.89 | 80.00 | 76.42 | -0.05% | 1.56% | 335958 | 2630万 | 16.79 | 54.52 | 37.24 | 144 | 四方光电 | 2023-09-07 四 | 78.67 | 79.40 | 77.93 | 78.88 | 77.47 | -1.85% | 1.76% | 378593 | 2957万 | 16.79 | 54.55 | 37.26 | 145 | 四方光电 | 2023-09-06 三 | 79.37 | 79.36 | 79.40 | 80.20 | 78.53 | 0.05% | 1.71% | 368221 | 2915万 | 17.11 | 55.58 | 37.96 | 146 | 四方光电 | 2023-09-05 二 | 78.91 | 79.92 | 79.36 | 80.85 | 78.64 | -0.70% | 1.25% | 269647 | 2143万 | 17.1 | 55.55 | 37.94 | 147 | 四方光电 | 2023-09-04 一 | 82.11 | 81.52 | 79.92 | 82.11 | 78.91 | -1.96% | 2.34% | 503362 | 4023万 | 17.22 | 55.94 | 38.21 | 148 | 四方光电 | 2023-09-01 五 | 80.05 | 80.61 | 81.52 | 82.38 | 79.03 | 1.13% | 2.10% | 452459 | 3673万 | 17.57 | 57.06 | 38.98 | 149 | 四方光电 | 2023-08-31 四 | 81.00 | 80.71 | 80.61 | 82.26 | 79.00 | -0.12% | 3.56% | 766756 | 6203万 | 17.37 | 56.43 | 38.54 | 150 | 四方光电 | 2023-08-30 三 | 77.65 | 77.00 | 80.71 | 81.29 | 77.00 | 4.82% | 6.25% | 1346797 | 10749万 | 17.39 | 56.5 | 38.59 | 151 | 四方光电 | 2023-08-29 二 | 69.25 | 67.90 | 77.00 | 78.49 | 68.00 | 13.40% | 7.45% | 1606336 | 12071万 | 16.59 | 53.9 | 36.82 | 152 | 四方光电 | 2023-08-28 一 | 74.72 | 68.30 | 67.90 | 74.72 | 67.50 | -0.59% | 2.31% | 498018 | 3478万 | 14.63 | 47.53 | 33.66 | 153 | 四方光电 | 2023-08-25 五 | 70.00 | 69.40 | 68.30 | 70.90 | 67.89 | -1.59% | 1.25% | 270054 | 1861万 | 14.72 | 47.81 | 33.85 | 154 | 四方光电 | 2023-08-23 三 | 71.40 | 71.45 | 70.15 | 71.40 | 70.00 | -1.82% | 1.46% | 314635 | 2219万 | 15.12 | 49.11 | 34.77 | 155 | 四方光电 | 2023-08-22 二 | 73.69 | 73.54 | 71.45 | 73.99 | 69.50 | -2.84% | 3.53% | 760527 | 5392万 | 15.4 | 50.02 | 35.42 |
|
行情刷新 | 流通股东
|