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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 14.91 | 14.99 | 14.78 | 14.79 | -1.07% | 0.64 | 2.06% |
| 2025-07-22 | 15.06 | 15.15 | 14.90 | 14.95 | -0.86% | 0.63 | 2.02% |
| 2025-07-21 | 15.02 | 15.08 | 14.96 | 15.08 | +0.47% | 0.56 | 1.77% |
| 2025-07-18 | 15.07 | 15.19 | 14.94 | 15.01 | -0.40% | 0.67 | 2.13% |
| 2025-07-17 | 14.89 | 15.09 | 14.80 | 15.07 | +1.14% | 0.74 | 2.34% |
| 2025-07-16 | 14.84 | 14.98 | 14.79 | 14.90 | +0.40% | 0.46 | 1.48% |
| 2025-07-15 | 14.88 | 14.93 | 14.61 | 14.84 | -0.54% | 0.67 | 2.16% |
| 2025-07-14 | 14.89 | 15.01 | 14.87 | 14.92 | -0.33% | 0.44 | 1.40% |
| 2025-07-11 | 15.02 | 15.08 | 14.85 | 14.97 | -0.40% | 0.66 | 2.10% |
| 2025-07-10 | 15.16 | 15.16 | 14.97 | 15.03 | -0.66% | 0.49 | 1.57% |
| 2025-07-09 | 15.14 | 15.26 | 15.09 | 15.13 | -0.13% | 0.65 | 2.05% |
| 2025-07-08 | 14.97 | 15.17 | 14.97 | 15.15 | +1.27% | 0.54 | 1.71% |
| 2025-07-07 | 14.98 | 15.06 | 14.89 | 14.96 | -0.33% | 0.41 | 1.32% |
| 2025-07-04 | 15.23 | 15.27 | 14.95 | 15.01 | -1.83% | 0.77 | 2.45% |
| 2025-07-03 | 15.15 | 15.30 | 15.00 | 15.29 | +0.86% | 0.66 | 2.06% |
| 2025-07-02 | 15.22 | 15.25 | 14.99 | 15.16 | -0.79% | 0.86 | 2.72% |
| 2025-07-01 | 15.30 | 15.35 | 15.14 | 15.28 | -0.26% | 0.75 | 2.36% |
| 2025-06-30 | 15.18 | 15.36 | 15.18 | 15.32 | +0.72% | 0.87 | 2.73% |
| 2025-06-27 | 15.40 | 15.48 | 15.18 | 15.21 | +0.20% | 1.14 | 3.57% |
| 2025-06-26 | 15.40 | 15.51 | 15.16 | 15.18 | -2.13% | 1.77 | 5.53% |