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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 17.60 | 18.45 | 17.60 | 17.88 | -1.22% | 6.11 | 16.28% |
| 2026-04-21 | 17.72 | 19.20 | 17.63 | 18.10 | +0.11% | 8.10 | 21.26% |
| 2026-04-20 | 17.39 | 19.09 | 17.33 | 18.08 | +4.21% | 8.84 | 23.07% |
| 2026-04-17 | 16.62 | 18.00 | 16.40 | 17.35 | +3.89% | 8.55 | 23.53% |
| 2026-04-16 | 16.36 | 16.70 | 16.20 | 16.70 | -0.60% | 5.25 | 15.25% |
| 2026-04-15 | 16.42 | 17.13 | 16.20 | 16.80 | +2.63% | 8.28 | 23.65% |
| 2026-04-14 | 16.40 | 16.79 | 16.24 | 16.37 | -1.27% | 5.16 | 15.00% |
| 2026-04-13 | 16.15 | 16.84 | 16.13 | 16.58 | -1.95% | 8.61 | 25.00% |
| 2026-04-10 | 16.29 | 16.91 | 16.01 | 16.91 | +10.02% | 5.92 | 17.13% |
| 2026-04-09 | 14.16 | 15.37 | 14.00 | 15.37 | +10.02% | 2.45 | 7.73% |
| 2026-04-08 | 13.75 | 13.99 | 13.64 | 13.97 | +4.33% | 0.68 | 2.34% |
| 2026-04-07 | 13.31 | 13.61 | 13.26 | 13.39 | +0.68% | 0.49 | 1.74% |
| 2026-04-03 | 13.60 | 13.65 | 13.20 | 13.30 | -1.48% | 0.47 | 1.69% |
| 2026-04-02 | 13.70 | 13.92 | 13.44 | 13.50 | -1.96% | 0.44 | 1.53% |
| 2026-04-01 | 13.71 | 13.78 | 13.58 | 13.77 | +2.30% | 0.43 | 1.50% |
| 2026-03-31 | 13.73 | 13.80 | 13.41 | 13.46 | -2.04% | 0.47 | 1.66% |
| 2026-03-30 | 13.56 | 13.75 | 13.32 | 13.74 | +0.37% | 0.45 | 1.60% |
| 2026-03-27 | 13.61 | 13.82 | 13.60 | 13.69 | -0.51% | 0.44 | 1.53% |
| 2026-03-26 | 14.04 | 14.12 | 13.66 | 13.76 | -2.20% | 0.51 | 1.76% |
| 2026-03-25 | 13.97 | 14.23 | 13.97 | 14.07 | +0.86% | 0.64 | 2.16% |