五方光电 sz.002962
19.10
+0.63%
2026-05-25
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-25 | 19.31 | 19.49 | 18.75 | 19.10 | +0.63% | 5.82 | 14.56% |
| 2026-05-22 | 19.10 | 19.39 | 17.83 | 18.98 | -3.61% | 8.92 | 22.67% |
| 2026-05-21 | 20.09 | 20.09 | 19.30 | 19.69 | +7.83% | 3.98 | 9.56% |
| 2026-05-20 | 18.39 | 18.50 | 18.00 | 18.26 | -1.67% | 2.00 | 5.25% |
| 2026-05-19 | 18.25 | 18.59 | 17.80 | 18.57 | +1.14% | 2.54 | 6.66% |
| 2026-05-18 | 17.98 | 18.49 | 17.88 | 18.36 | +0.60% | 2.97 | 7.75% |
| 2026-05-15 | 19.08 | 19.16 | 18.07 | 18.25 | -5.29% | 5.62 | 14.52% |
| 2026-05-14 | 18.89 | 19.76 | 18.65 | 19.27 | +2.66% | 6.30 | 15.67% |
| 2026-05-13 | 18.53 | 19.38 | 18.50 | 18.77 | -0.42% | 4.82 | 12.14% |
| 2026-05-12 | 18.20 | 19.18 | 18.10 | 18.85 | +2.50% | 4.99 | 12.73% |
| 2026-05-11 | 18.26 | 19.09 | 18.13 | 18.39 | +2.28% | 5.10 | 13.12% |
| 2026-05-08 | 17.50 | 18.18 | 17.35 | 17.98 | +1.01% | 4.21 | 11.29% |
| 2026-05-07 | 17.34 | 18.00 | 17.11 | 17.80 | +4.52% | 4.86 | 13.13% |
| 2026-05-06 | 16.81 | 17.19 | 16.68 | 17.03 | +3.40% | 3.99 | 11.27% |
| 2026-04-30 | 16.79 | 17.22 | 16.43 | 16.47 | -1.02% | 2.36 | 6.79% |
| 2026-04-29 | 16.34 | 16.95 | 16.32 | 16.64 | +1.84% | 2.78 | 7.96% |
| 2026-04-28 | 16.80 | 16.88 | 16.32 | 16.34 | -3.71% | 2.71 | 7.84% |
| 2026-04-27 | 16.56 | 17.23 | 16.56 | 16.97 | +2.35% | 3.16 | 8.91% |
| 2026-04-24 | 17.02 | 17.05 | 16.44 | 16.58 | -2.76% | 2.99 | 8.61% |
| 2026-04-23 | 17.69 | 17.87 | 17.04 | 17.05 | -4.64% | 5.63 | 15.57% |