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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 14.37 | 14.48 | 14.26 | 14.38 | +0.07% | 0.37 | 1.21% |
| 2025-12-17 | 14.52 | 14.53 | 14.08 | 14.37 | -0.55% | 0.62 | 2.07% |
| 2025-12-16 | 14.50 | 14.67 | 14.31 | 14.45 | -0.34% | 0.46 | 1.52% |
| 2025-12-15 | 14.61 | 14.70 | 14.49 | 14.50 | -1.36% | 0.32 | 1.06% |
| 2025-12-12 | 14.93 | 15.00 | 14.59 | 14.70 | -1.08% | 0.58 | 1.89% |
| 2025-12-11 | 15.00 | 15.10 | 14.86 | 14.86 | -1.13% | 0.41 | 1.32% |
| 2025-12-10 | 15.18 | 15.20 | 14.96 | 15.03 | -0.86% | 0.43 | 1.37% |
| 2025-12-09 | 15.25 | 15.30 | 15.14 | 15.16 | -0.59% | 0.47 | 1.48% |
| 2025-12-08 | 15.09 | 15.33 | 15.00 | 15.25 | +1.19% | 0.69 | 2.18% |
| 2025-12-05 | 14.91 | 15.08 | 14.84 | 15.07 | +0.80% | 0.37 | 1.19% |
| 2025-12-04 | 15.15 | 15.21 | 14.90 | 14.95 | -1.84% | 0.47 | 1.51% |
| 2025-12-03 | 15.23 | 15.30 | 15.13 | 15.23 | 0.00% | 0.55 | 1.72% |
| 2025-12-02 | 15.28 | 15.31 | 15.17 | 15.23 | -0.26% | 0.70 | 2.21% |
| 2025-12-01 | 14.91 | 15.40 | 14.79 | 15.27 | +2.07% | 1.37 | 4.31% |
| 2025-11-28 | 14.68 | 15.49 | 14.66 | 14.96 | +3.24% | 1.30 | 4.11% |
| 2025-11-27 | 14.36 | 14.70 | 14.36 | 14.49 | +0.56% | 0.42 | 1.37% |
| 2025-11-26 | 14.53 | 14.69 | 14.41 | 14.41 | -1.03% | 0.29 | 0.97% |
| 2025-11-25 | 14.55 | 14.72 | 14.46 | 14.56 | +0.69% | 0.40 | 1.30% |
| 2025-11-24 | 14.40 | 14.56 | 14.28 | 14.46 | +0.84% | 0.34 | 1.14% |
| 2025-11-21 | 14.71 | 14.85 | 14.28 | 14.34 | -2.98% | 0.68 | 2.25% |