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
2026-05-21	20.09	19.69	1.43	7.83%	19.30	20.09	200021	39755	9.56%
2026-05-20	18.39	18.26	-0.31	-1.67%	18.00	18.50	109762	19995	5.25%
2026-05-19	18.25	18.57	0.21	1.14%	17.80	18.59	139216	25432	6.66%
2026-05-18	17.98	18.36	0.11	0.60%	17.88	18.49	162116	29701	7.75%
2026-05-15	19.08	18.25	-1.02	-5.29%	18.07	19.16	303699	56235	14.52%
2026-05-14	18.89	19.27	0.50	2.66%	18.65	19.76	327804	62968	15.67%
2026-05-13	18.53	18.77	-0.08	-0.42%	18.50	19.38	253947	48193	12.14%
2026-05-12	18.20	18.85	0.46	2.50%	18.10	19.18	266306	49884	12.73%
2026-05-11	18.26	18.39	0.41	2.28%	18.13	19.09	274416	50983	13.12%
2026-05-08	17.50	17.98	0.18	1.01%	17.35	18.18	236177	42058	11.29%
2026-05-07	17.34	17.80	0.77	4.52%	17.11	18.00	274673	48631	13.13%
2026-05-06	16.81	17.03	0.56	3.40%	16.68	17.19	235654	39881	11.27%
2026-04-30	16.79	16.47	-0.17	-1.02%	16.43	17.22	142131	23555	6.79%
2026-04-29	16.34	16.64	0.30	1.84%	16.32	16.95	166420	27824	7.96%
2026-04-28	16.80	16.34	-0.63	-3.71%	16.32	16.88	163938	27065	7.84%
2026-04-27	16.56	16.97	0.39	2.35%	16.56	17.23	186401	31556	8.91%
2026-04-24	17.02	16.58	-0.47	-2.76%	16.44	17.05	180049	29883	8.61%
2026-04-23	17.69	17.05	-0.83	-4.64%	17.04	17.87	325696	56266	15.57%
2026-04-22	17.60	17.88	-0.22	-1.22%	17.60	18.45	340488	61084	16.28%
2026-04-21	17.72	18.10	0.02	0.11%	17.63	19.20	444759	80986	21.26%
2026-04-20	17.39	18.08	0.73	4.21%	17.33	19.09	482647	88394	23.07%
2026-04-17	16.62	17.35	0.65	3.89%	16.40	18.00	492215	85507	23.53%
2026-04-16	16.36	16.70	-0.10	-0.60%	16.20	16.70	319104	52527	15.25%
2026-04-15	16.42	16.80	0.43	2.63%	16.20	17.13	494817	82764	23.65%
2026-04-14	16.40	16.37	-0.21	-1.27%	16.24	16.79	313824	51574	15.00%
2026-04-13	16.15	16.58	-0.33	-1.95%	16.13	16.84	523016	86140	25.00%
2026-04-10	16.29	16.91	1.54	10.02%	16.01	16.91	358302	59219	17.13%
2026-04-09	14.16	15.37	1.40	10.02%	14.00	15.37	161794	24521	7.73%
2026-04-08	13.75	13.97	0.58	4.33%	13.64	13.99	48882	6758	2.34%
2026-04-07	13.31	13.39	0.09	0.68%	13.26	13.61	36340	4888	1.74%
2026-04-03	13.60	13.30	-0.20	-1.48%	13.20	13.65	35287	4718	1.69%
2026-04-02	13.70	13.50	-0.27	-1.96%	13.44	13.92	31907	4356	1.53%
2026-04-01	13.71	13.77	0.31	2.30%	13.58	13.78	31432	4306	1.50%
2026-03-31	13.73	13.46	-0.28	-2.04%	13.41	13.80	34658	4707	1.66%
2026-03-30	13.56	13.74	0.05	0.37%	13.32	13.75	33538	4546	1.60%
2026-03-27	13.61	13.69	-0.07	-0.51%	13.60	13.82	32024	4392	1.53%
2026-03-26	14.04	13.76	-0.31	-2.20%	13.66	14.12	36826	5095	1.76%
2026-03-25	13.97	14.07	0.12	0.86%	13.97	14.23	45234	6379	2.16%
2026-03-24	13.76	13.95	0.44	3.26%	13.38	13.96	61296	8393	2.93%
2026-03-23	14.41	13.51	-1.28	-8.65%	13.35	14.50	115880	16071	5.54%
2026-03-20	15.35	14.79	-0.39	-2.57%	14.74	15.40	61011	9189	2.92%
2026-03-19	15.29	15.18	-0.29	-1.87%	15.15	15.43	43364	6616	2.07%
2026-03-18	15.07	15.47	0.48	3.20%	15.03	15.48	60724	9291	2.90%
2026-03-17	15.56	14.99	-0.54	-3.48%	14.99	15.74	73207	11192	3.50%
2026-03-16	15.41	15.53	0.12	0.78%	15.24	15.55	36400	5599	1.74%
2026-03-13	15.54	15.41	-0.22	-1.41%	15.38	15.75	42270	6584	2.02%
2026-03-12	15.74	15.63	-0.13	-0.82%	15.60	15.88	52538	8247	2.51%
2026-03-11	15.65	15.76	0.06	0.38%	15.50	15.94	82819	13080	3.96%
2026-03-10	15.30	15.70	0.52	3.43%	15.27	15.75	80604	12586	3.85%
2026-03-09	15.20	15.18	-0.27	-1.75%	15.01	15.27	49371	7465	2.36%
2026-03-06	15.25	15.45	0.02	0.13%	15.11	15.48	62285	9551	2.98%
2026-03-05	14.90	15.43	0.76	5.18%	14.89	15.76	143881	22267	6.88%
2026-03-04	14.76	14.67	-0.09	-0.61%	14.46	14.78	52439	7672	2.51%
2026-03-03	15.25	14.76	-0.51	-3.34%	14.73	15.45	66639	10035	3.19%
2026-03-02	15.50	15.27	-0.46	-2.92%	15.11	15.60	67910	10402	3.25%
2026-02-27	15.78	15.73	-0.11	-0.69%	15.58	15.84	58127	9136	2.78%
2026-02-26	15.65	15.84	0.17	1.08%	15.60	15.84	62141	9783	2.97%
2026-02-25	15.69	15.67	-0.04	-0.25%	15.56	15.80	46655	7312	2.23%
2026-02-24	15.56	15.71	0.21	1.35%	15.48	15.71	44422	6945	2.12%
2026-02-13	15.35	15.50	0.09	0.58%	15.35	15.68	45940	7159	2.20%
2026-02-12	15.74	15.41	-0.27	-1.72%	15.40	15.74	45561	7072	2.18%
2026-02-11	15.66	15.68	0.02	0.13%	15.55	15.72	36466	5713	1.74%