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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 14.80 | 14.94 | 14.70 | 14.78 | +0.07% | 0.34 | 1.11% |
| 2025-11-19 | 14.88 | 14.98 | 14.75 | 14.77 | -1.53% | 0.46 | 1.47% |
| 2025-11-18 | 14.75 | 15.14 | 14.75 | 15.00 | +1.15% | 0.68 | 2.16% |
| 2025-11-17 | 14.76 | 14.88 | 14.70 | 14.83 | +0.54% | 0.30 | 0.96% |
| 2025-11-14 | 14.73 | 14.89 | 14.73 | 14.75 | -0.20% | 0.32 | 1.03% |
| 2025-11-13 | 14.80 | 14.85 | 14.68 | 14.78 | +0.07% | 0.46 | 1.48% |
| 2025-11-12 | 14.96 | 14.97 | 14.76 | 14.77 | -1.34% | 0.51 | 1.64% |
| 2025-11-11 | 15.03 | 15.07 | 14.94 | 14.97 | -0.33% | 0.44 | 1.41% |
| 2025-11-10 | 14.94 | 15.04 | 14.94 | 15.02 | +0.54% | 0.35 | 1.12% |
| 2025-11-07 | 14.90 | 14.98 | 14.87 | 14.94 | -0.07% | 0.33 | 1.07% |
| 2025-11-06 | 15.05 | 15.06 | 14.85 | 14.95 | -0.66% | 0.59 | 1.90% |
| 2025-11-05 | 15.00 | 15.12 | 14.94 | 15.05 | -0.46% | 0.59 | 1.87% |
| 2025-11-04 | 15.17 | 15.21 | 15.03 | 15.12 | -0.59% | 0.53 | 1.68% |
| 2025-11-03 | 15.24 | 15.24 | 15.08 | 15.21 | +0.20% | 0.43 | 1.37% |
| 2025-10-31 | 15.20 | 15.29 | 15.11 | 15.18 | -0.07% | 0.62 | 1.94% |
| 2025-10-30 | 15.52 | 15.52 | 15.15 | 15.19 | -2.06% | 0.77 | 2.40% |
| 2025-10-29 | 15.70 | 15.70 | 15.39 | 15.51 | -1.02% | 0.85 | 2.64% |
| 2025-10-28 | 15.42 | 16.09 | 15.41 | 15.67 | +1.10% | 1.22 | 3.73% |
| 2025-10-27 | 15.66 | 15.66 | 15.43 | 15.50 | -0.58% | 0.70 | 2.17% |
| 2025-10-24 | 15.68 | 15.70 | 15.56 | 15.59 | -0.38% | 0.59 | 1.79% |