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 |
|---|---|---|---|---|---|---|---|
| 2025-09-17 | 15.01 | 15.37 | 15.01 | 15.22 | +1.13% | 0.88 | 2.76% |
| 2025-09-16 | 14.93 | 15.05 | 14.89 | 15.05 | +0.67% | 0.50 | 1.59% |
| 2025-09-15 | 15.16 | 15.18 | 14.91 | 14.95 | -0.66% | 0.54 | 1.72% |
| 2025-09-12 | 15.13 | 15.21 | 15.03 | 15.05 | -0.40% | 0.62 | 1.96% |
| 2025-09-11 | 14.88 | 15.11 | 14.66 | 15.11 | +1.68% | 0.79 | 2.53% |
| 2025-09-10 | 14.91 | 14.97 | 14.79 | 14.86 | 0.00% | 0.53 | 1.71% |
| 2025-09-09 | 15.15 | 15.15 | 14.79 | 14.86 | -1.91% | 0.71 | 2.28% |
| 2025-09-08 | 15.08 | 15.18 | 14.97 | 15.15 | +0.53% | 0.63 | 1.98% |
| 2025-09-05 | 14.80 | 15.08 | 14.68 | 15.07 | +2.03% | 0.86 | 2.75% |
| 2025-09-04 | 15.00 | 15.19 | 14.56 | 14.77 | -1.34% | 1.01 | 3.24% |
| 2025-09-03 | 15.45 | 15.51 | 14.91 | 14.97 | -2.98% | 0.96 | 3.02% |
| 2025-09-02 | 15.97 | 15.99 | 15.30 | 15.43 | -2.83% | 1.25 | 3.84% |
| 2025-09-01 | 15.85 | 16.01 | 15.80 | 15.88 | +0.06% | 0.81 | 2.43% |
| 2025-08-29 | 16.03 | 16.08 | 15.78 | 15.87 | -1.12% | 0.87 | 2.61% |
| 2025-08-28 | 15.84 | 16.07 | 15.42 | 16.05 | +1.13% | 1.56 | 4.73% |
| 2025-08-27 | 16.16 | 16.40 | 15.86 | 15.87 | -2.40% | 1.80 | 5.33% |
| 2025-08-26 | 16.07 | 16.48 | 16.01 | 16.26 | +1.31% | 1.66 | 4.90% |
| 2025-08-25 | 16.28 | 16.32 | 15.95 | 16.05 | -0.93% | 1.65 | 4.91% |
| 2025-08-22 | 16.20 | 16.29 | 16.12 | 16.20 | -0.06% | 1.11 | 3.29% |
| 2025-08-21 | 16.39 | 16.44 | 16.13 | 16.21 | -0.80% | 1.39 | 4.10% |