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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 14.95 | 15.13 | 14.92 | 14.99 | +0.33% | 0.64 | 2.02% |
| 2026-01-16 | 14.78 | 14.96 | 14.75 | 14.94 | +1.08% | 0.57 | 1.84% |
| 2026-01-15 | 14.78 | 14.85 | 14.68 | 14.78 | 0.00% | 0.43 | 1.40% |
| 2026-01-14 | 14.76 | 14.96 | 14.67 | 14.78 | -0.07% | 0.80 | 2.58% |
| 2026-01-13 | 15.04 | 15.08 | 14.75 | 14.79 | -1.53% | 0.64 | 2.04% |
| 2026-01-12 | 15.00 | 15.06 | 14.91 | 15.02 | +0.47% | 0.77 | 2.47% |
| 2026-01-09 | 14.74 | 14.98 | 14.66 | 14.95 | +1.49% | 0.87 | 2.82% |
| 2026-01-08 | 14.60 | 14.76 | 14.58 | 14.73 | +0.41% | 0.46 | 1.49% |
| 2026-01-07 | 14.73 | 14.76 | 14.60 | 14.67 | -0.20% | 0.48 | 1.56% |
| 2026-01-06 | 14.72 | 14.80 | 14.65 | 14.70 | -0.14% | 0.68 | 2.22% |
| 2026-01-05 | 14.85 | 14.94 | 14.67 | 14.72 | -0.67% | 0.92 | 2.96% |
| 2025-12-31 | 14.43 | 15.06 | 14.29 | 14.82 | +3.06% | 1.25 | 4.04% |
| 2025-12-30 | 14.25 | 14.38 | 14.15 | 14.38 | +0.98% | 0.39 | 1.29% |
| 2025-12-29 | 14.23 | 14.31 | 14.14 | 14.24 | +0.07% | 0.29 | 0.96% |
| 2025-12-26 | 14.34 | 14.35 | 14.15 | 14.23 | -0.70% | 0.33 | 1.12% |
| 2025-12-25 | 14.24 | 14.36 | 14.24 | 14.33 | +0.21% | 0.30 | 0.99% |
| 2025-12-24 | 14.13 | 14.33 | 14.11 | 14.30 | +1.13% | 0.37 | 1.24% |
| 2025-12-23 | 14.31 | 14.35 | 14.11 | 14.14 | -1.12% | 0.45 | 1.52% |
| 2025-12-22 | 14.44 | 14.45 | 14.28 | 14.30 | -0.69% | 0.52 | 1.73% |
| 2025-12-19 | 14.38 | 14.44 | 14.37 | 14.40 | +0.14% | 0.32 | 1.08% |