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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 15.56 | 15.71 | 15.48 | 15.71 | +1.35% | 0.69 | 2.12% |
| 2026-02-13 | 15.35 | 15.68 | 15.35 | 15.50 | +0.58% | 0.72 | 2.20% |
| 2026-02-12 | 15.74 | 15.74 | 15.40 | 15.41 | -1.72% | 0.71 | 2.18% |
| 2026-02-11 | 15.66 | 15.72 | 15.55 | 15.68 | +0.13% | 0.57 | 1.74% |
| 2026-02-10 | 15.52 | 15.73 | 15.45 | 15.66 | +0.84% | 0.89 | 2.72% |
| 2026-02-09 | 15.56 | 15.56 | 15.42 | 15.53 | +0.78% | 0.58 | 1.79% |
| 2026-02-06 | 15.35 | 15.58 | 15.27 | 15.41 | -0.06% | 0.63 | 1.95% |
| 2026-02-05 | 15.35 | 15.59 | 15.32 | 15.42 | +0.13% | 0.64 | 1.99% |
| 2026-02-04 | 15.44 | 15.63 | 15.36 | 15.40 | -0.90% | 0.65 | 2.00% |
| 2026-02-03 | 15.28 | 15.54 | 15.27 | 15.54 | +2.24% | 0.78 | 2.41% |
| 2026-02-02 | 15.30 | 15.53 | 15.19 | 15.20 | -1.04% | 0.77 | 2.38% |
| 2026-01-30 | 15.22 | 15.50 | 15.04 | 15.36 | +1.45% | 1.00 | 3.11% |
| 2026-01-29 | 15.44 | 15.49 | 15.06 | 15.14 | -1.94% | 0.77 | 2.42% |
| 2026-01-28 | 15.51 | 15.60 | 15.30 | 15.44 | -0.96% | 0.68 | 2.11% |
| 2026-01-27 | 15.50 | 15.65 | 15.23 | 15.59 | +0.26% | 0.92 | 2.84% |
| 2026-01-26 | 15.77 | 15.86 | 15.43 | 15.55 | -1.33% | 1.02 | 3.14% |
| 2026-01-23 | 15.59 | 15.95 | 15.43 | 15.76 | +1.09% | 1.65 | 5.02% |
| 2026-01-22 | 15.54 | 15.64 | 15.37 | 15.59 | +0.32% | 1.43 | 4.43% |
| 2026-01-21 | 15.00 | 15.88 | 14.96 | 15.54 | +3.12% | 2.40 | 7.37% |
| 2026-01-20 | 14.97 | 15.15 | 14.95 | 15.07 | +0.53% | 0.65 | 2.08% |