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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 13.76 | 13.96 | 13.38 | 13.95 | +3.26% | 0.84 | 2.93% |
| 2026-03-23 | 14.41 | 14.50 | 13.35 | 13.51 | -8.65% | 1.61 | 5.54% |
| 2026-03-20 | 15.35 | 15.40 | 14.74 | 14.79 | -2.57% | 0.92 | 2.92% |
| 2026-03-19 | 15.29 | 15.43 | 15.15 | 15.18 | -1.87% | 0.66 | 2.07% |
| 2026-03-18 | 15.07 | 15.48 | 15.03 | 15.47 | +3.20% | 0.93 | 2.90% |
| 2026-03-17 | 15.56 | 15.74 | 14.99 | 14.99 | -3.48% | 1.12 | 3.50% |
| 2026-03-16 | 15.41 | 15.55 | 15.24 | 15.53 | +0.78% | 0.56 | 1.74% |
| 2026-03-13 | 15.54 | 15.75 | 15.38 | 15.41 | -1.41% | 0.66 | 2.02% |
| 2026-03-12 | 15.74 | 15.88 | 15.60 | 15.63 | -0.82% | 0.82 | 2.51% |
| 2026-03-11 | 15.65 | 15.94 | 15.50 | 15.76 | +0.38% | 1.31 | 3.96% |
| 2026-03-10 | 15.30 | 15.75 | 15.27 | 15.70 | +3.43% | 1.26 | 3.85% |
| 2026-03-09 | 15.20 | 15.27 | 15.01 | 15.18 | -1.75% | 0.75 | 2.36% |
| 2026-03-06 | 15.25 | 15.48 | 15.11 | 15.45 | +0.13% | 0.96 | 2.98% |
| 2026-03-05 | 14.90 | 15.76 | 14.89 | 15.43 | +5.18% | 2.23 | 6.88% |
| 2026-03-04 | 14.76 | 14.78 | 14.46 | 14.67 | -0.61% | 0.77 | 2.51% |
| 2026-03-03 | 15.25 | 15.45 | 14.73 | 14.76 | -3.34% | 1.00 | 3.19% |
| 2026-03-02 | 15.50 | 15.60 | 15.11 | 15.27 | -2.92% | 1.04 | 3.25% |
| 2026-02-27 | 15.78 | 15.84 | 15.58 | 15.73 | -0.69% | 0.91 | 2.78% |
| 2026-02-26 | 15.65 | 15.84 | 15.60 | 15.84 | +1.08% | 0.98 | 2.97% |
| 2026-02-25 | 15.69 | 15.80 | 15.56 | 15.67 | -0.25% | 0.73 | 2.23% |