四方光电

sh688665 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

38.57

涨跌幅

-3.82%

成交量

507,300 股

成交额

19,817,204 元

换手率

0.50%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	39.98	38.57	40.20	38.38	-3.82%	507,300	19,817,204	0.50
2026-10-13	39.89	40.10	40.36	38.70	-0.64%	552,100	21,817,276	0.55
2026-10-12	41.00	40.36	41.10	40.06	-1.80%	385,800	15,643,986	0.38
2026-10-09	40.87	41.10	41.18	38.51	+1.06%	811,900	32,287,682	0.80
2026-10-08	41.49	40.67	42.02	40.45	-1.00%	650,100	26,797,540	0.64
2026-09-30	42.63	41.08	43.09	41.04	-3.57%	819,800	34,069,116	0.81
2026-09-29	43.00	42.60	43.59	42.31	-1.32%	906,400	38,643,712	0.90
2026-09-28	46.74	43.17	47.26	42.69	-8.67%	1,345,700	59,154,472	1.33
2026-09-24	46.90	47.27	48.30	46.01	+0.62%	1,657,800	78,309,256	1.64
2026-09-23	43.06	46.98	47.13	42.97	+9.36%	1,839,200	84,054,792	1.82
2026-09-22	42.86	42.96	44.12	42.86	-0.07%	730,300	31,772,722	0.72
2026-09-21	43.71	42.99	44.00	42.66	-3.22%	1,073,200	46,212,628	1.06
2026-09-18	43.90	44.42	44.65	43.37	+2.82%	530,300	23,490,904	0.52
2026-09-17	43.94	43.20	44.40	42.93	-1.57%	380,000	16,552,941	0.38
2026-09-16	43.00	43.89	43.98	42.54	+1.90%	392,200	17,008,968	0.39
2026-09-15	43.73	43.07	44.28	42.68	-0.58%	361,100	15,747,993	0.36
2026-09-14	42.57	43.32	43.74	42.05	+1.76%	253,900	10,966,885	0.25
2026-09-11	43.11	42.57	43.18	41.68	-1.44%	416,400	17,733,324	0.41
2026-09-10	43.41	43.19	44.29	43.12	-1.26%	270,500	11,765,043	0.27
2026-09-09	43.32	43.74	44.36	43.32	+0.97%	399,400	17,491,168	0.39
2026-09-08	43.99	43.32	44.66	43.00	-2.21%	459,600	19,983,224	0.45
2026-09-07	43.78	44.30	44.66	43.77	+1.05%	274,200	12,126,612	0.27
2026-09-04	44.99	43.84	45.99	43.63	-1.84%	508,100	22,806,046	0.50
2026-09-03	44.83	44.66	45.50	44.26	+0.11%	351,600	15,788,653	0.35
2026-09-02	44.43	44.61	45.70	44.33	-1.06%	245,900	10,975,053	0.24
2026-09-01	46.60	45.09	46.64	44.83	-1.33%	452,700	20,478,252	0.45
2026-08-31	44.82	45.70	45.88	43.82	+1.96%	676,300	30,636,508	0.67
2026-08-28	44.73	44.82	45.68	44.14	-0.27%	544,400	24,568,496	0.54
2026-08-27	43.81	44.94	44.94	43.72	+2.65%	407,900	18,086,044	0.40
2026-08-26	43.60	43.78	44.62	43.26	+0.39%	444,600	19,522,852	0.44

需要全历史数据与程序化访问？查看四方光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sh688665 获取全部历史日线。