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
2026-04-03	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%
2026-02-10	15.52	15.66	0.13	0.84%	15.45	15.73	56894	8912	2.72%
2026-02-09	15.56	15.53	0.12	0.78%	15.42	15.56	37475	5809	1.79%
2026-02-06	15.35	15.41	-0.01	-0.06%	15.27	15.58	40856	6324	1.95%
2026-02-05	15.35	15.42	0.02	0.13%	15.32	15.59	41635	6442	1.99%
2026-02-04	15.44	15.40	-0.14	-0.90%	15.36	15.63	41824	6460	2.00%
2026-02-03	15.28	15.54	0.34	2.24%	15.27	15.54	50475	7780	2.41%
2026-02-02	15.30	15.20	-0.16	-1.04%	15.19	15.53	49798	7653	2.38%
2026-01-30	15.22	15.36	0.22	1.45%	15.04	15.50	65107	9950	3.11%
2026-01-29	15.44	15.14	-0.30	-1.94%	15.06	15.49	50630	7726	2.42%
2026-01-28	15.51	15.44	-0.15	-0.96%	15.30	15.60	44237	6839	2.11%
2026-01-27	15.50	15.59	0.04	0.26%	15.23	15.65	59487	9201	2.84%
2026-01-26	15.77	15.55	-0.21	-1.33%	15.43	15.86	65690	10228	3.14%
2026-01-23	15.59	15.76	0.17	1.09%	15.43	15.95	105099	16502	5.02%
2026-01-22	15.54	15.59	0.05	0.32%	15.37	15.64	92660	14332	4.43%
2026-01-21	15.00	15.54	0.47	3.12%	14.96	15.88	154098	23951	7.37%
2026-01-20	14.97	15.07	0.08	0.53%	14.95	15.15	43503	6546	2.08%
2026-01-19	14.95	14.99	0.05	0.33%	14.92	15.13	42301	6353	2.02%
2026-01-16	14.78	14.94	0.16	1.08%	14.75	14.96	38534	5730	1.84%
2026-01-15	14.78	14.78	0.00	0.00%	14.68	14.85	29248	4318	1.40%
2026-01-14	14.76	14.78	-0.01	-0.07%	14.67	14.96	54065	8019	2.58%
2026-01-13	15.04	14.79	-0.23	-1.53%	14.75	15.08	42722	6354	2.04%
2026-01-12	15.00	15.02	0.07	0.47%	14.91	15.06	51585	7730	2.47%
2026-01-09	14.74	14.95	0.22	1.49%	14.66	14.98	59038	8749	2.82%
2026-01-08	14.60	14.73	0.06	0.41%	14.58	14.76	31226	4591	1.49%
2026-01-07	14.73	14.67	-0.03	-0.20%	14.60	14.76	32661	4794	1.56%
2026-01-06	14.72	14.70	-0.02	-0.14%	14.65	14.80	46406	6832	2.22%
2026-01-05	14.85	14.72	-0.10	-0.67%	14.67	14.94	61990	9155	2.96%
2025-12-31	14.43	14.82	0.44	3.06%	14.29	15.06	84616	12457	4.05%
2025-12-30	14.25	14.38	0.14	0.98%	14.15	14.38	27089	3872	1.29%
2025-12-29	14.23	14.24	0.01	0.07%	14.14	14.31	20037	2854	0.96%
2025-12-26	14.34	14.23	-0.10	-0.70%	14.15	14.35	23331	3327	1.12%