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 |
|---|---|---|---|---|---|---|---|
| 2025-10-23 | 15.55 | 15.66 | 15.37 | 15.65 | +0.64% | 0.68 | 2.08% |
| 2025-10-22 | 15.40 | 15.71 | 15.35 | 15.55 | +1.04% | 0.95 | 2.92% |
| 2025-10-21 | 15.31 | 15.40 | 15.08 | 15.39 | -0.13% | 1.06 | 3.33% |
| 2025-10-20 | 15.74 | 15.75 | 15.29 | 15.41 | -0.32% | 0.85 | 2.62% |
| 2025-10-17 | 15.77 | 15.90 | 15.43 | 15.46 | -1.97% | 1.60 | 4.88% |
| 2025-10-16 | 15.60 | 15.83 | 15.41 | 15.77 | +1.81% | 1.60 | 4.90% |
| 2025-10-15 | 15.45 | 15.71 | 15.34 | 15.49 | +0.52% | 1.18 | 3.65% |
| 2025-10-14 | 15.31 | 15.53 | 15.25 | 15.41 | +0.72% | 1.15 | 3.57% |
| 2025-10-13 | 14.89 | 15.31 | 14.66 | 15.30 | -0.07% | 0.91 | 2.88% |
| 2025-10-10 | 15.16 | 15.37 | 15.06 | 15.31 | +0.92% | 1.05 | 3.29% |
| 2025-10-09 | 15.10 | 15.22 | 15.05 | 15.17 | +0.53% | 0.75 | 2.36% |
| 2025-09-30 | 15.12 | 15.31 | 15.03 | 15.09 | -0.33% | 0.84 | 2.64% |
| 2025-09-29 | 15.00 | 15.39 | 14.73 | 15.14 | +0.73% | 1.16 | 3.67% |
| 2025-09-26 | 14.95 | 15.32 | 14.80 | 15.03 | +0.54% | 1.06 | 3.37% |
| 2025-09-25 | 15.15 | 15.15 | 14.90 | 14.95 | -0.86% | 0.57 | 1.83% |
| 2025-09-24 | 14.65 | 15.09 | 14.65 | 15.08 | +2.10% | 0.89 | 2.84% |
| 2025-09-23 | 15.01 | 15.05 | 14.34 | 14.77 | -1.60% | 1.10 | 3.60% |
| 2025-09-22 | 14.99 | 15.14 | 14.92 | 15.01 | +0.47% | 0.62 | 1.97% |
| 2025-09-19 | 15.02 | 15.13 | 14.88 | 14.94 | -0.47% | 0.68 | 2.17% |
| 2025-09-18 | 15.23 | 15.33 | 14.91 | 15.01 | -1.38% | 0.94 | 2.97% |