四方光电(688665)股票信息
| 股票代码 | 688665 |
| 股票名称 | 四方光电 |
| 最新价/元 | 31.74 |
| 涨跌额/元 | -4.26 |
| 涨跌幅/% | -11.83 |
| 买入/元 | 31.74 |
| 卖出/元 | 31.84 |
| 昨收/元 | 36.00 |
| 今开/元 | 36.60 |
| 最高/元 | 36.61 |
| 最低/元 | 31.60 |
| 成交量/手 | 20695.71 |
| 成交额/万 | 6853.29 |
| 股净值/元 | 16.71 |
| 市净率 | 3.34 |
| 总市值/万 | 317717.40 |
| 流通值/万 | 317717.40 |
| 换手率/% | 2.07 |
| 入市日期 | 2021-02-09 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-14 06:15:03 |
四方光电(688665)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-11 | 36.60 | 31.74 | -4.26 | -11.83 | 20695.71 | 6853.29 | 2.07 |
| 2024-10-10 | 35.90 | 36.00 | 0.10 | 0.28 | 18055.31 | 6616.71 | 1.80 |
| 2024-10-09 | 37.55 | 35.90 | -2.59 | -6.73 | 31984.67 | 11629.56 | 3.20 |
| 2024-10-08 | 38.95 | 38.49 | 6.03 | 18.58 | 31068.23 | 11514.14 | 3.10 |
| 2024-09-30 | 29.49 | 32.46 | 4.53 | 16.22 | 20901.61 | 6513.88 | 2.09 |
| 2024-09-27 | 26.97 | 27.93 | 1.36 | 5.12 | 6695.04 | 1841.10 | 0.67 |
| 2024-09-26 | 26.36 | 26.57 | 0.21 | 0.80 | 5515.79 | 1454.67 | 0.55 |
| 2024-09-25 | 26.15 | 26.36 | 0.44 | 1.70 | 6507.50 | 1708.80 | 0.65 |
| 2024-09-24 | 25.29 | 25.92 | 0.61 | 2.41 | 6698.58 | 1712.94 | 0.67 |
| 2024-09-23 | 24.85 | 25.31 | 0.43 | 1.73 | 6562.88 | 1670.72 | 0.66 |
| 2024-09-20 | 24.32 | 24.88 | 0.60 | 2.47 | 7615.28 | 1892.85 | 0.76 |
| 2024-09-19 | 24.60 | 24.28 | -0.25 | -1.02 | 4724.36 | 1159.69 | 0.47 |
| 2024-09-18 | 24.09 | 24.53 | 0.43 | 1.78 | 3932.35 | 954.28 | 0.39 |
| 2024-09-13 | 23.95 | 24.10 | 0.15 | 0.63 | 6960.07 | 1690.25 | 0.70 |
| 2024-09-12 | 24.12 | 23.95 | -0.13 | -0.54 | 3070.13 | 740.00 | 0.31 |
| 2024-09-11 | 23.88 | 24.08 | -0.03 | -0.12 | 3341.32 | 804.45 | 0.33 |
| 2024-09-10 | 24.11 | 24.11 | 0.00 | 0.00 | 4945.55 | 1191.62 | 0.49 |
| 2024-09-09 | 24.48 | 24.11 | -0.12 | -0.50 | 5877.76 | 1408.56 | 0.59 |
| 2024-09-06 | 24.00 | 24.23 | 0.17 | 0.71 | 10659.34 | 2598.47 | 1.06 |
| 2024-09-05 | 23.70 | 24.06 | 0.84 | 3.62 | 8535.28 | 2036.23 | 0.85 |
| 2024-09-04 | 22.79 | 23.22 | 0.06 | 0.26 | 3911.39 | 905.02 | 0.39 |
| 2024-09-03 | 22.50 | 23.16 | 0.61 | 2.71 | 4210.46 | 968.21 | 0.42 |
| 2024-09-02 | 23.06 | 22.55 | -0.55 | -2.38 | 5321.01 | 1215.13 | 0.53 |
| 2024-08-30 | 22.68 | 23.10 | 0.42 | 1.85 | 6229.87 | 1437.73 | 0.62 |
| 2024-08-29 | 21.99 | 22.68 | 0.59 | 2.67 | 7615.78 | 1715.32 | 0.76 |
| 2024-08-28 | 22.20 | 22.09 | -0.11 | -0.50 | 3835.83 | 850.51 | 0.38 |
| 2024-08-27 | 22.75 | 22.20 | -0.70 | -3.06 | 4753.23 | 1063.98 | 0.47 |
| 2024-08-26 | 22.91 | 22.90 | -0.01 | -0.04 | 2804.19 | 646.61 | 0.28 |
| 2024-08-23 | 23.37 | 22.91 | -0.36 | -1.55 | 2261.91 | 518.82 | 0.23 |
| 2024-08-22 | 23.57 | 23.27 | -0.04 | -0.17 | 2349.31 | 546.59 | 0.23 |
| 2024-08-21 | 23.28 | 23.31 | 0.12 | 0.52 | 1479.63 | 344.95 | 0.15 |
| 2024-08-20 | 23.72 | 23.19 | -0.41 | -1.74 | 3375.18 | 785.44 | 0.34 |
| 2024-08-19 | 23.60 | 23.60 | 0.00 | 0.00 | 2452.24 | 579.94 | 0.24 |
| 2024-08-16 | 23.58 | 23.60 | 0.02 | 0.09 | 4559.43 | 1081.82 | 0.46 |
| 2024-08-15 | 23.41 | 23.58 | 0.03 | 0.13 | 2985.64 | 701.20 | 0.30 |
| 2024-08-14 | 23.97 | 23.55 | -0.28 | -1.18 | 3008.53 | 713.69 | 0.30 |
| 2024-08-13 | 23.60 | 23.83 | 0.19 | 0.80 | 4697.48 | 1114.30 | 0.47 |
| 2024-08-12 | 23.82 | 23.64 | -0.07 | -0.30 | 2915.34 | 690.33 | 0.29 |
| 2024-08-09 | 23.87 | 23.71 | -0.22 | -0.92 | 2737.77 | 653.27 | 0.27 |
| 2024-08-08 | 23.70 | 23.93 | 0.07 | 0.29 | 3963.43 | 943.01 | 0.40 |
| 2024-08-07 | 23.97 | 23.86 | -0.21 | -0.87 | 3829.41 | 917.33 | 0.38 |
| 2024-08-06 | 23.94 | 24.07 | 0.37 | 1.56 | 4214.40 | 1009.83 | 0.42 |
| 2024-08-05 | 24.30 | 23.70 | -0.69 | -2.83 | 7556.61 | 1813.39 | 0.75 |
| 2024-08-02 | 24.57 | 24.39 | -0.46 | -1.85 | 7870.29 | 1947.08 | 0.79 |
| 2024-08-01 | 25.39 | 24.85 | -0.43 | -1.70 | 6165.13 | 1536.18 | 0.62 |
| 2024-07-31 | 24.20 | 25.28 | 1.20 | 4.98 | 6668.74 | 1665.81 | 0.67 |
| 2024-07-30 | 23.90 | 24.08 | 0.01 | 0.04 | 2599.79 | 625.91 | 0.26 |
| 2024-07-29 | 24.35 | 24.07 | -0.54 | -2.19 | 4646.01 | 1120.41 | 0.46 |
| 2024-07-26 | 24.72 | 24.61 | 0.32 | 1.32 | 3329.47 | 820.44 | 0.33 |
| 2024-07-25 | 24.08 | 24.29 | 0.12 | 0.50 | 3643.35 | 887.53 | 0.36 |
| 2024-07-24 | 24.78 | 24.17 | -0.94 | -3.74 | 5365.37 | 1318.14 | 0.54 |
| 2024-07-23 | 25.95 | 25.11 | -1.03 | -3.94 | 7034.70 | 1778.79 | 0.70 |
| 2024-07-22 | 26.87 | 26.14 | 0.01 | 0.04 | 5631.57 | 1480.72 | 0.56 |
| 2024-07-19 | 24.78 | 26.13 | 1.17 | 4.69 | 8128.71 | 2125.43 | 0.81 |
| 2024-07-18 | 25.27 | 24.96 | -0.32 | -1.27 | 3276.26 | 813.73 | 0.33 |
| 2024-07-17 | 25.49 | 25.28 | 0.01 | 0.04 | 2064.11 | 520.53 | 0.21 |
| 2024-07-16 | 25.36 | 25.27 | 0.02 | 0.08 | 2421.89 | 614.13 | 0.24 |
| 2024-07-15 | 26.08 | 25.25 | -1.01 | -3.85 | 3514.87 | 894.64 | 0.35 |
| 2024-07-12 | 26.86 | 26.26 | -0.29 | -1.09 | 2355.56 | 621.87 | 0.24 |
| 2024-07-11 | 26.24 | 26.55 | 0.77 | 2.99 | 5094.88 | 1346.15 | 0.51 |
| 2024-07-10 | 25.84 | 25.78 | 0.03 | 0.12 | 2806.00 | 726.61 | 0.28 |
| 2024-07-09 | 25.68 | 25.75 | 0.44 | 1.74 | 4450.69 | 1138.59 | 0.44 |
| 2024-07-08 | 26.43 | 25.31 | -1.08 | -4.09 | 6126.17 | 1566.54 | 0.61 |
| 2024-07-05 | 26.29 | 26.39 | 0.04 | 0.15 | 6266.83 | 1639.32 | 0.63 |
| 2024-07-04 | 27.52 | 26.35 | -1.21 | -4.39 | 5787.41 | 1547.60 | 0.58 |
| 2024-07-03 | 28.33 | 27.56 | -0.77 | -2.72 | 2643.54 | 735.92 | 0.26 |
| 2024-07-02 | 28.18 | 28.33 | -0.05 | -0.18 | 3141.27 | 894.57 | 0.31 |
| 2024-07-01 | 28.16 | 28.38 | 0.64 | 2.31 | 4324.20 | 1212.45 | 0.43 |
| 2024-06-28 | 27.88 | 27.74 | -0.11 | -0.40 | 3590.29 | 1008.93 | 0.36 |
| 2024-06-27 | 28.73 | 27.85 | -0.88 | -3.06 | 3208.21 | 908.67 | 0.32 |
| 2024-06-26 | 27.68 | 28.73 | 1.05 | 3.79 | 4474.94 | 1261.76 | 0.45 |
| 2024-06-25 | 28.80 | 27.68 | -1.13 | -3.92 | 5583.38 | 1573.66 | 0.56 |
| 2024-06-24 | 30.53 | 28.81 | -2.06 | -6.67 | 8748.45 | 2592.16 | 0.87 |
| 2024-06-21 | 31.60 | 30.87 | -0.61 | -1.94 | 7965.28 | 2443.48 | 0.80 |
| 2024-06-20 | 30.85 | 31.48 | 0.68 | 2.21 | 16196.21 | 5187.38 | 1.62 |
| 2024-06-19 | 31.35 | 30.80 | -0.54 | -1.72 | 5395.49 | 1671.14 | 0.54 |
| 2024-06-18 | 30.72 | 31.34 | 0.65 | 2.12 | 8290.54 | 2586.19 | 0.83 |
| 2024-06-17 | 30.27 | 30.69 | 0.40 | 1.32 | 7129.89 | 2179.05 | 0.71 |
| 2024-06-14 | 30.61 | 30.29 | -0.62 | -2.01 | 7530.21 | 2281.22 | 0.75 |
| 2024-06-13 | 30.90 | 30.91 | 0.36 | 1.18 | 9647.57 | 2964.94 | 0.96 |
| 2024-06-12 | 44.30 | 44.55 | -0.53 | -1.18 | 7317.05 | 3275.95 | 1.05 |
| 2024-06-11 | 45.57 | 45.08 | -0.05 | -0.11 | 6084.45 | 2705.24 | 0.87 |
| 2024-06-07 | 43.86 | 45.13 | 1.27 | 2.90 | 4722.95 | 2113.98 | 0.67 |
| 2024-06-06 | 45.16 | 43.86 | -1.69 | -3.71 | 8310.98 | 3713.70 | 1.19 |
| 2024-06-05 | 45.30 | 45.55 | -0.20 | -0.44 | 10175.42 | 4714.52 | 1.45 |
| 2024-06-04 | 48.95 | 45.75 | -2.75 | -5.67 | 16803.84 | 7771.47 | 2.40 |
| 2024-06-03 | 43.48 | 48.50 | 5.02 | 11.55 | 19683.78 | 9318.52 | 2.81 |
| 2024-05-31 | 43.35 | 43.48 | 0.19 | 0.44 | 3802.08 | 1663.32 | 0.54 |
| 2024-05-30 | 42.66 | 43.29 | 0.27 | 0.63 | 2313.22 | 997.06 | 0.33 |
| 2024-05-29 | 43.83 | 43.02 | -0.48 | -1.10 | 4063.10 | 1763.16 | 0.58 |
| 2024-05-28 | 43.38 | 43.50 | 0.03 | 0.07 | 4285.02 | 1860.46 | 0.61 |
| 2024-05-27 | 44.70 | 43.47 | -1.08 | -2.42 | 8723.43 | 3770.89 | 1.25 |
| 2024-05-24 | 45.25 | 44.55 | -1.22 | -2.67 | 4728.41 | 2128.63 | 0.68 |
| 2024-05-23 | 47.10 | 45.77 | -1.83 | -3.85 | 8627.47 | 3961.58 | 1.23 |
| 2024-05-22 | 47.99 | 47.60 | -0.29 | -0.61 | 5759.55 | 2733.98 | 0.82 |
| 2024-05-21 | 49.05 | 47.89 | -1.16 | -2.37 | 6147.72 | 2971.04 | 0.88 |
| 2024-05-20 | 47.35 | 49.05 | 1.95 | 4.14 | 9643.01 | 4742.90 | 1.38 |
| 2024-05-17 | 46.58 | 47.10 | 0.52 | 1.12 | 4185.96 | 1945.30 | 0.60 |
| 2024-05-16 | 46.98 | 46.58 | -0.02 | -0.04 | 4749.14 | 2209.20 | 0.68 |
| 2024-05-15 | 48.48 | 46.60 | -1.78 | -3.68 | 4556.60 | 2152.03 | 0.65 |
日K线
周K线
月K线
