五方光电(002962)股票行情 五方光电股票行情 002962股票行情_爱股网
五方光电(002962)股票行情
五方光电(002962)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-28 | 15.42 | 15.67 | 0.17 | 1.10% | 15.41 | 16.09 | 78034 | 12248.00 | 3.73% |
| 2025-10-27 | 15.66 | 15.50 | -0.09 | -0.58% | 15.43 | 15.66 | 45325 | 7026.36 | 2.17% |
| 2025-10-24 | 15.68 | 15.59 | -0.06 | -0.38% | 15.56 | 15.70 | 37529 | 5860.75 | 1.79% |
| 2025-10-23 | 15.55 | 15.65 | 0.10 | 0.64% | 15.37 | 15.66 | 43413 | 6755.04 | 2.08% |
| 2025-10-22 | 15.40 | 15.55 | 0.16 | 1.04% | 15.35 | 15.71 | 61135 | 9522.79 | 2.92% |
| 2025-10-21 | 15.31 | 15.39 | -0.02 | -0.13% | 15.08 | 15.40 | 69636 | 10624.02 | 3.33% |
| 2025-10-20 | 15.74 | 15.41 | -0.05 | -0.32% | 15.29 | 15.75 | 54872 | 8465.44 | 2.62% |
| 2025-10-17 | 15.77 | 15.46 | -0.31 | -1.97% | 15.43 | 15.90 | 102100 | 16027.05 | 4.88% |
| 2025-10-16 | 15.60 | 15.77 | 0.28 | 1.81% | 15.41 | 15.83 | 102460 | 16044.31 | 4.90% |
| 2025-10-15 | 15.45 | 15.49 | 0.08 | 0.52% | 15.34 | 15.71 | 76310 | 11823.95 | 3.65% |
| 2025-10-14 | 15.31 | 15.41 | 0.11 | 0.72% | 15.25 | 15.53 | 74596 | 11486.02 | 3.57% |
| 2025-10-13 | 14.89 | 15.30 | -0.01 | -0.07% | 14.66 | 15.31 | 60319 | 9105.14 | 2.88% |
| 2025-10-10 | 15.16 | 15.31 | 0.14 | 0.92% | 15.06 | 15.37 | 68829 | 10507.44 | 3.29% |
| 2025-10-09 | 15.10 | 15.17 | 0.08 | 0.53% | 15.05 | 15.22 | 49316 | 7479.76 | 2.36% |
| 2025-09-30 | 15.12 | 15.09 | -0.05 | -0.33% | 15.03 | 15.31 | 55218 | 8354.02 | 2.64% |
| 2025-09-29 | 15.00 | 15.14 | 0.11 | 0.73% | 14.73 | 15.39 | 76726 | 11577.25 | 3.67% |
| 2025-09-26 | 14.95 | 15.03 | 0.08 | 0.54% | 14.80 | 15.32 | 70588 | 10648.27 | 3.37% |
| 2025-09-25 | 15.15 | 14.95 | -0.13 | -0.86% | 14.90 | 15.15 | 38222 | 5745.20 | 1.83% |
| 2025-09-24 | 14.65 | 15.08 | 0.31 | 2.10% | 14.65 | 15.09 | 59496 | 8902.60 | 2.84% |
| 2025-09-23 | 15.01 | 14.77 | -0.24 | -1.60% | 14.34 | 15.05 | 75222 | 11002.86 | 3.60% |
| 2025-09-22 | 14.99 | 15.01 | 0.07 | 0.47% | 14.92 | 15.14 | 41107 | 6175.87 | 1.97% |
| 2025-09-19 | 15.02 | 14.94 | -0.07 | -0.47% | 14.88 | 15.13 | 45303 | 6782.03 | 2.17% |
| 2025-09-18 | 15.23 | 15.01 | -0.21 | -1.38% | 14.91 | 15.33 | 62080 | 9409.08 | 2.97% |
| 2025-09-17 | 15.01 | 15.22 | 0.17 | 1.13% | 15.01 | 15.37 | 57712 | 8793.52 | 2.76% |
| 2025-09-16 | 14.93 | 15.05 | 0.10 | 0.67% | 14.89 | 15.05 | 33330 | 4992.73 | 1.59% |
| 2025-09-15 | 15.16 | 14.95 | -0.10 | -0.66% | 14.91 | 15.18 | 36045 | 5393.63 | 1.72% |
| 2025-09-12 | 15.13 | 15.05 | -0.06 | -0.40% | 15.03 | 15.21 | 41018 | 6200.72 | 1.96% |
| 2025-09-11 | 14.88 | 15.11 | 0.25 | 1.68% | 14.66 | 15.11 | 52908 | 7911.79 | 2.53% |
| 2025-09-10 | 14.91 | 14.86 | 0.00 | 0.00% | 14.79 | 14.97 | 35669 | 5304.92 | 1.71% |
| 2025-09-09 | 15.15 | 14.86 | -0.29 | -1.91% | 14.79 | 15.15 | 47651 | 7112.25 | 2.28% |
| 2025-09-08 | 15.08 | 15.15 | 0.08 | 0.53% | 14.97 | 15.18 | 41458 | 6253.22 | 1.98% |
| 2025-09-05 | 14.80 | 15.07 | 0.30 | 2.03% | 14.68 | 15.08 | 57535 | 8604.29 | 2.75% |
| 2025-09-04 | 15.00 | 14.77 | -0.20 | -1.34% | 14.56 | 15.19 | 67766 | 10094.14 | 3.24% |
| 2025-09-03 | 15.45 | 14.97 | -0.46 | -2.98% | 14.91 | 15.51 | 63271 | 9632.67 | 3.02% |
| 2025-09-02 | 15.97 | 15.43 | -0.45 | -2.83% | 15.30 | 15.99 | 80424 | 12477.84 | 3.84% |
| 2025-09-01 | 15.85 | 15.88 | 0.01 | 0.06% | 15.80 | 16.01 | 50859 | 8083.82 | 2.43% |
| 2025-08-29 | 16.03 | 15.87 | -0.18 | -1.12% | 15.78 | 16.08 | 54497 | 8654.53 | 2.61% |
| 2025-08-28 | 15.84 | 16.05 | 0.18 | 1.13% | 15.42 | 16.07 | 98985 | 15634.72 | 4.73% |
| 2025-08-27 | 16.16 | 15.87 | -0.39 | -2.40% | 15.86 | 16.40 | 111442 | 18033.38 | 5.33% |
| 2025-08-26 | 16.07 | 16.26 | 0.21 | 1.31% | 16.01 | 16.48 | 102475 | 16595.85 | 4.90% |
| 2025-08-25 | 16.28 | 16.05 | -0.15 | -0.93% | 15.95 | 16.32 | 102738 | 16511.78 | 4.91% |
| 2025-08-22 | 16.20 | 16.20 | -0.01 | -0.06% | 16.12 | 16.29 | 68913 | 11149.57 | 3.29% |
| 2025-08-21 | 16.39 | 16.21 | -0.13 | -0.80% | 16.13 | 16.44 | 85784 | 13942.90 | 4.10% |
| 2025-08-20 | 15.98 | 16.34 | 0.42 | 2.64% | 15.86 | 16.35 | 127572 | 20657.21 | 6.10% |
| 2025-08-19 | 15.87 | 15.92 | 0.03 | 0.19% | 15.72 | 15.97 | 71461 | 11340.05 | 3.42% |
| 2025-08-18 | 15.80 | 15.89 | 0.21 | 1.34% | 15.69 | 15.97 | 88795 | 14080.91 | 4.24% |
| 2025-08-15 | 15.37 | 15.68 | 0.26 | 1.69% | 15.37 | 15.69 | 66939 | 10461.21 | 3.20% |
| 2025-08-14 | 15.68 | 15.42 | -0.16 | -1.03% | 15.40 | 15.80 | 81626 | 12730.52 | 3.90% |
| 2025-08-13 | 15.67 | 15.58 | -0.10 | -0.64% | 15.43 | 15.69 | 68970 | 10724.95 | 3.30% |
| 2025-08-12 | 15.72 | 15.68 | 0.08 | 0.51% | 15.53 | 15.75 | 75013 | 11718.96 | 3.59% |
| 2025-08-11 | 15.35 | 15.60 | 0.26 | 1.69% | 15.34 | 15.86 | 115320 | 17990.41 | 5.51% |
| 2025-08-08 | 15.43 | 15.34 | -0.06 | -0.39% | 15.19 | 15.44 | 44299 | 6772.35 | 2.12% |
| 2025-08-07 | 15.36 | 15.40 | 0.03 | 0.20% | 15.27 | 15.46 | 52920 | 8150.10 | 2.53% |
| 2025-08-06 | 15.25 | 15.37 | 0.09 | 0.59% | 15.21 | 15.40 | 52606 | 8075.85 | 2.51% |
| 2025-08-05 | 15.23 | 15.28 | 0.12 | 0.79% | 15.16 | 15.30 | 45561 | 6950.19 | 2.18% |
| 2025-08-04 | 14.98 | 15.16 | 0.10 | 0.66% | 14.93 | 15.16 | 36038 | 5436.76 | 1.72% |
| 2025-08-01 | 14.90 | 15.06 | 0.18 | 1.21% | 14.89 | 15.10 | 40875 | 6136.63 | 1.95% |
| 2025-07-31 | 15.10 | 14.88 | -0.23 | -1.52% | 14.84 | 15.24 | 50289 | 7567.42 | 2.40% |
| 2025-07-30 | 15.22 | 15.11 | -0.15 | -0.98% | 14.99 | 15.26 | 46884 | 7082.24 | 2.24% |
| 2025-07-29 | 15.22 | 15.26 | 0.04 | 0.26% | 15.09 | 15.28 | 49780 | 7564.64 | 2.38% |
| 2025-07-28 | 15.16 | 15.22 | 0.07 | 0.46% | 15.13 | 15.25 | 47567 | 7228.96 | 2.27% |
| 2025-07-25 | 14.88 | 15.15 | 0.17 | 1.13% | 14.80 | 15.15 | 68698 | 10309.45 | 3.28% |
| 2025-07-24 | 14.83 | 14.98 | 0.19 | 1.28% | 14.81 | 15.00 | 35925 | 5367.82 | 1.72% |
| 2025-07-23 | 14.91 | 14.79 | -0.16 | -1.07% | 14.78 | 14.99 | 43157 | 6423.56 | 2.06% |
| 2025-07-22 | 15.06 | 14.95 | -0.13 | -0.86% | 14.90 | 15.15 | 42323 | 6339.38 | 2.02% |
| 2025-07-21 | 15.02 | 15.08 | 0.07 | 0.47% | 14.96 | 15.08 | 37019 | 5564.88 | 1.77% |
| 2025-07-18 | 15.07 | 15.01 | -0.06 | -0.40% | 14.94 | 15.19 | 44638 | 6712.23 | 2.13% |
| 2025-07-17 | 14.89 | 15.07 | 0.17 | 1.14% | 14.80 | 15.09 | 48941 | 7351.40 | 2.34% |
| 2025-07-16 | 14.84 | 14.90 | 0.06 | 0.40% | 14.79 | 14.98 | 31038 | 4628.77 | 1.48% |
| 2025-07-15 | 14.88 | 14.84 | -0.08 | -0.54% | 14.61 | 14.93 | 45183 | 6671.66 | 2.16% |
| 2025-07-14 | 14.89 | 14.92 | -0.05 | -0.33% | 14.87 | 15.01 | 29382 | 4384.49 | 1.40% |
| 2025-07-11 | 15.02 | 14.97 | -0.06 | -0.40% | 14.85 | 15.08 | 44016 | 6580.39 | 2.10% |
| 2025-07-10 | 15.16 | 15.03 | -0.10 | -0.66% | 14.97 | 15.16 | 32887 | 4947.58 | 1.57% |
| 2025-07-09 | 15.14 | 15.13 | -0.02 | -0.13% | 15.09 | 15.26 | 42945 | 6511.90 | 2.05% |
| 2025-07-08 | 14.97 | 15.15 | 0.19 | 1.27% | 14.97 | 15.17 | 35747 | 5404.62 | 1.71% |
| 2025-07-07 | 14.98 | 14.96 | -0.05 | -0.33% | 14.89 | 15.06 | 27657 | 4133.13 | 1.32% |
| 2025-07-04 | 15.23 | 15.01 | -0.28 | -1.83% | 14.95 | 15.27 | 51289 | 7724.26 | 2.45% |
| 2025-07-03 | 15.15 | 15.29 | 0.13 | 0.86% | 15.00 | 15.30 | 43020 | 6557.95 | 2.06% |
| 2025-07-02 | 15.22 | 15.16 | -0.12 | -0.79% | 14.99 | 15.25 | 56993 | 8601.80 | 2.72% |
| 2025-07-01 | 15.30 | 15.28 | -0.04 | -0.26% | 15.14 | 15.35 | 49312 | 7528.70 | 2.36% |
深证大盘股票行情在线 K线走势图
五方光电(002962)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
