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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 15.98 | 16.35 | 15.86 | 16.34 | +2.64% | 2.07 | 6.10% |
| 2025-08-19 | 15.87 | 15.97 | 15.72 | 15.92 | +0.19% | 1.13 | 3.42% |
| 2025-08-18 | 15.80 | 15.97 | 15.69 | 15.89 | +1.34% | 1.41 | 4.24% |
| 2025-08-15 | 15.37 | 15.69 | 15.37 | 15.68 | +1.69% | 1.05 | 3.20% |
| 2025-08-14 | 15.68 | 15.80 | 15.40 | 15.42 | -1.03% | 1.27 | 3.90% |
| 2025-08-13 | 15.67 | 15.69 | 15.43 | 15.58 | -0.64% | 1.07 | 3.30% |
| 2025-08-12 | 15.72 | 15.75 | 15.53 | 15.68 | +0.51% | 1.17 | 3.59% |
| 2025-08-11 | 15.35 | 15.86 | 15.34 | 15.60 | +1.69% | 1.80 | 5.51% |
| 2025-08-08 | 15.43 | 15.44 | 15.19 | 15.34 | -0.39% | 0.68 | 2.12% |
| 2025-08-07 | 15.36 | 15.46 | 15.27 | 15.40 | +0.20% | 0.82 | 2.53% |
| 2025-08-06 | 15.25 | 15.40 | 15.21 | 15.37 | +0.59% | 0.81 | 2.51% |
| 2025-08-05 | 15.23 | 15.30 | 15.16 | 15.28 | +0.79% | 0.70 | 2.18% |
| 2025-08-04 | 14.98 | 15.16 | 14.93 | 15.16 | +0.66% | 0.54 | 1.72% |
| 2025-08-01 | 14.90 | 15.10 | 14.89 | 15.06 | +1.21% | 0.61 | 1.95% |
| 2025-07-31 | 15.10 | 15.24 | 14.84 | 14.88 | -1.52% | 0.76 | 2.40% |
| 2025-07-30 | 15.22 | 15.26 | 14.99 | 15.11 | -0.98% | 0.71 | 2.24% |
| 2025-07-29 | 15.22 | 15.28 | 15.09 | 15.26 | +0.26% | 0.76 | 2.38% |
| 2025-07-28 | 15.16 | 15.25 | 15.13 | 15.22 | +0.46% | 0.72 | 2.27% |
| 2025-07-25 | 14.88 | 15.15 | 14.80 | 15.15 | +1.13% | 1.03 | 3.28% |
| 2025-07-24 | 14.83 | 15.00 | 14.81 | 14.98 | +1.28% | 0.54 | 1.72% |