五方光电 (002962) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2025-08-01	14.90	15.06	0.18	1.21%	14.89	15.10	40875	6136	1.95%
2025-07-31	15.10	14.88	-0.23	-1.52%	14.84	15.24	50289	7567	2.40%
2025-07-30	15.22	15.11	-0.15	-0.98%	14.99	15.26	46884	7082	2.24%
2025-07-29	15.22	15.26	0.04	0.26%	15.09	15.28	49780	7564	2.38%
2025-07-28	15.16	15.22	0.07	0.46%	15.13	15.25	47567	7228	2.27%
2025-07-25	14.88	15.15	0.17	1.13%	14.80	15.15	68698	10309	3.28%
2025-07-24	14.83	14.98	0.19	1.28%	14.81	15.00	35925	5367	1.72%
2025-07-23	14.91	14.79	-0.16	-1.07%	14.78	14.99	43157	6423	2.06%
2025-07-22	15.06	14.95	-0.13	-0.86%	14.90	15.15	42323	6339	2.02%
2025-07-21	15.02	15.08	0.07	0.47%	14.96	15.08	37019	5564	1.77%
2025-07-18	15.07	15.01	-0.06	-0.40%	14.94	15.19	44638	6712	2.13%
2025-07-17	14.89	15.07	0.17	1.14%	14.80	15.09	48941	7351	2.34%
2025-07-16	14.84	14.90	0.06	0.40%	14.79	14.98	31038	4628	1.48%
2025-07-15	14.88	14.84	-0.08	-0.54%	14.61	14.93	45183	6671	2.16%
2025-07-14	14.89	14.92	-0.05	-0.33%	14.87	15.01	29382	4384	1.40%
2025-07-11	15.02	14.97	-0.06	-0.40%	14.85	15.08	44016	6580	2.10%
2025-07-10	15.16	15.03	-0.10	-0.66%	14.97	15.16	32887	4947	1.57%
2025-07-09	15.14	15.13	-0.02	-0.13%	15.09	15.26	42945	6511	2.05%
2025-07-08	14.97	15.15	0.19	1.27%	14.97	15.17	35747	5404	1.71%
2025-07-07	14.98	14.96	-0.05	-0.33%	14.89	15.06	27657	4133	1.32%
2025-07-04	15.23	15.01	-0.28	-1.83%	14.95	15.27	51289	7724	2.45%
2025-07-03	15.15	15.29	0.13	0.86%	15.00	15.30	43020	6557	2.06%
2025-07-02	15.22	15.16	-0.12	-0.79%	14.99	15.25	56993	8601	2.72%
2025-07-01	15.30	15.28	-0.04	-0.26%	15.14	15.35	49312	7528	2.36%
2025-06-30	15.18	15.32	0.11	0.72%	15.18	15.36	57170	8739	2.73%
2025-06-27	15.40	15.21	0.03	0.20%	15.18	15.48	74738	11404	3.57%
2025-06-26	15.40	15.18	-0.33	-2.13%	15.16	15.51	115599	17696	5.52%
2025-06-25	15.20	15.51	0.44	2.92%	14.98	15.65	201670	30930	9.64%
2025-06-24	15.03	15.07	0.01	0.07%	14.89	15.10	111647	16776	5.34%
2025-06-23	14.30	15.06	0.69	4.80%	14.20	15.13	155666	23116	7.44%
2025-06-20	14.71	14.37	-0.52	-3.49%	14.36	15.00	107487	15669	5.14%
2025-06-19	14.71	14.89	0.09	0.61%	14.61	15.00	114207	16915	5.46%
2025-06-18	14.31	14.80	0.40	2.78%	14.25	14.83	100352	14637	4.80%
2025-06-17	14.45	14.40	-0.05	-0.35%	14.31	14.65	45022	6513	2.15%
2025-06-16	14.27	14.45	0.04	0.28%	14.27	14.69	52851	7670	2.53%
2025-06-13	14.58	14.41	-0.26	-1.77%	14.22	14.75	91854	13283	4.39%
2025-06-12	14.37	14.67	0.39	2.73%	14.37	14.87	125172	18309	5.98%
2025-06-11	14.20	14.28	0.09	0.63%	14.19	14.38	31210	4467	1.49%
2025-06-10	14.45	14.19	-0.20	-1.39%	14.02	14.45	40207	5710	1.92%
2025-06-09	14.28	14.39	0.15	1.05%	14.21	14.45	38339	5507	1.83%
2025-06-06	14.32	14.24	0.04	0.28%	14.10	14.32	39613	5626	1.89%
2025-06-05	14.28	14.40	0.11	0.77%	14.15	14.43	40769	5838	1.95%
2025-06-04	14.09	14.29	0.22	1.56%	14.05	14.36	39774	5674	1.90%
2025-06-03	13.84	14.07	0.14	1.01%	13.84	14.17	32003	4506	1.53%
2025-05-30	14.21	13.93	-0.36	-2.52%	13.90	14.28	49275	6900	2.35%
2025-05-29	13.94	14.29	0.35	2.51%	13.94	14.34	46806	6661	2.24%
2025-05-28	14.09	13.94	-0.14	-0.99%	13.90	14.18	27571	3860	1.32%
2025-05-27	14.16	14.08	-0.11	-0.78%	14.01	14.16	29372	4131	1.40%
2025-05-26	13.80	14.19	0.31	2.23%	13.80	14.19	40269	5667	1.92%
2025-05-23	14.17	13.88	-0.32	-2.25%	13.87	14.35	49720	7006	2.38%
2025-05-22	14.20	14.20	-0.05	-0.35%	14.13	14.70	56251	8078	2.69%
2025-05-21	14.41	14.25	-0.24	-1.66%	14.11	14.49	49731	7085	2.38%
2025-05-20	14.28	14.49	0.25	1.76%	14.11	14.54	53609	7707	2.56%
2025-05-19	14.27	14.24	0.01	0.07%	14.04	14.30	30772	4364	1.47%
2025-05-16	14.20	14.23	-0.01	-0.07%	14.17	14.38	34438	4924	1.65%
2025-05-15	14.41	14.24	-0.17	-1.18%	14.19	14.41	33540	4786	1.60%
2025-05-14	14.55	14.41	-0.13	-0.89%	14.31	14.61	48733	7023	2.33%
2025-05-13	14.80	14.54	-0.04	-0.27%	14.47	14.97	55369	8105	2.65%
2025-05-12	14.50	14.58	0.22	1.53%	14.43	14.59	41685	6056	1.99%
2025-05-09	14.41	14.36	-0.17	-1.17%	14.24	14.50	42087	6041	2.01%
2025-05-08	14.26	14.53	0.13	0.90%	14.25	14.55	54713	7914	2.61%
2025-05-07	14.36	14.40	0.15	1.05%	14.13	14.50	61785	8846	2.95%
2025-05-06	13.84	14.25	0.41	2.96%	13.84	14.27	54330	7682	2.60%
2025-04-30	13.55	13.84	0.34	2.52%	13.55	13.91	50564	6977	2.42%
2025-04-29	13.34	13.50	0.11	0.82%	13.18	13.59	63416	8550	3.03%
2025-04-28	13.81	13.39	-0.96	-6.69%	13.00	13.81	138064	18339	6.60%
2025-04-25	14.30	14.35	0.07	0.49%	14.15	14.40	33706	4821	1.61%
2025-04-24	14.55	14.28	-0.26	-1.79%	14.23	14.55	34249	4922	1.64%