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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 15.20 | 15.65 | 14.98 | 15.51 | +2.92% | 3.09 | 9.64% |
| 2025-06-24 | 15.03 | 15.10 | 14.89 | 15.07 | +0.07% | 1.68 | 5.34% |
| 2025-06-23 | 14.30 | 15.13 | 14.20 | 15.06 | +4.80% | 2.31 | 7.44% |
| 2025-06-20 | 14.71 | 15.00 | 14.36 | 14.37 | -3.49% | 1.57 | 5.14% |
| 2025-06-19 | 14.71 | 15.00 | 14.61 | 14.89 | +0.61% | 1.69 | 5.46% |
| 2025-06-18 | 14.31 | 14.83 | 14.25 | 14.80 | +2.78% | 1.46 | 4.80% |
| 2025-06-17 | 14.45 | 14.65 | 14.31 | 14.40 | -0.35% | 0.65 | 2.15% |
| 2025-06-16 | 14.27 | 14.69 | 14.27 | 14.45 | +0.28% | 0.77 | 2.53% |
| 2025-06-13 | 14.58 | 14.75 | 14.22 | 14.41 | -1.77% | 1.33 | 4.39% |
| 2025-06-12 | 14.37 | 14.87 | 14.37 | 14.67 | +2.73% | 1.83 | 5.98% |
| 2025-06-11 | 14.20 | 14.38 | 14.19 | 14.28 | +0.63% | 0.45 | 1.49% |
| 2025-06-10 | 14.45 | 14.45 | 14.02 | 14.19 | -1.39% | 0.57 | 1.92% |
| 2025-06-09 | 14.28 | 14.45 | 14.21 | 14.39 | +1.05% | 0.55 | 1.83% |
| 2025-06-06 | 14.32 | 14.32 | 14.10 | 14.24 | +0.28% | 0.56 | 1.89% |
| 2025-06-05 | 14.08 | 14.23 | 13.95 | 14.20 | +0.77% | 0.58 | 1.95% |
| 2025-06-04 | 13.89 | 14.16 | 13.85 | 14.09 | +1.56% | 0.57 | 1.90% |
| 2025-06-03 | 13.65 | 13.97 | 13.65 | 13.87 | +1.00% | 0.45 | 1.53% |
| 2025-05-30 | 14.01 | 14.08 | 13.71 | 13.74 | -2.52% | 0.69 | 2.36% |
| 2025-05-29 | 13.75 | 14.14 | 13.75 | 14.09 | +2.51% | 0.67 | 2.24% |
| 2025-05-28 | 13.89 | 13.98 | 13.71 | 13.75 | -0.99% | 0.39 | 1.32% |