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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 13.96 | 13.96 | 13.82 | 13.88 | -0.78% | 0.41 | 1.40% |
| 2025-05-26 | 13.61 | 13.99 | 13.61 | 13.99 | +2.23% | 0.57 | 1.93% |
| 2025-05-23 | 13.97 | 14.15 | 13.68 | 13.69 | -2.25% | 0.70 | 2.38% |
| 2025-05-22 | 14.00 | 14.50 | 13.93 | 14.00 | -0.35% | 0.81 | 2.69% |
| 2025-05-21 | 14.21 | 14.29 | 13.91 | 14.05 | -1.66% | 0.71 | 2.38% |
| 2025-05-20 | 14.08 | 14.34 | 13.91 | 14.29 | +1.76% | 0.77 | 2.56% |
| 2025-05-19 | 14.07 | 14.10 | 13.84 | 14.04 | +0.07% | 0.44 | 1.47% |
| 2025-05-16 | 14.00 | 14.18 | 13.97 | 14.03 | -0.07% | 0.49 | 1.65% |
| 2025-05-15 | 14.21 | 14.21 | 13.99 | 14.04 | -1.18% | 0.48 | 1.60% |
| 2025-05-14 | 14.35 | 14.41 | 14.11 | 14.21 | -0.89% | 0.70 | 2.33% |
| 2025-05-13 | 14.59 | 14.76 | 14.27 | 14.34 | -0.27% | 0.81 | 2.65% |
| 2025-05-12 | 14.30 | 14.39 | 14.23 | 14.38 | +1.53% | 0.61 | 1.99% |
| 2025-05-09 | 14.21 | 14.30 | 14.04 | 14.16 | -1.17% | 0.60 | 2.01% |
| 2025-05-08 | 14.06 | 14.35 | 14.05 | 14.33 | +0.90% | 0.79 | 2.62% |
| 2025-05-07 | 14.16 | 14.30 | 13.93 | 14.20 | +1.05% | 0.88 | 2.95% |
| 2025-05-06 | 13.65 | 14.07 | 13.65 | 14.05 | +2.96% | 0.77 | 2.60% |