当前位置: 爱股网 > 股票行情 > 五方光电(002962)股票行情

五方光电(002962)股票行情

五方光电(002962)

股票行情

实时大单

刷新分时图 5分钟k线 15分钟k线 30分钟k线日k线周k线月k线

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
2026-03-27	13.61	13.69	-0.07	-0.51%	13.60	13.82	32024	4392.70	1.53%
2026-03-26	14.04	13.76	-0.31	-2.20%	13.66	14.12	36826	5095.78	1.76%
2026-03-25	13.97	14.07	0.12	0.86%	13.97	14.23	45234	6379.87	2.16%
2026-03-24	13.76	13.95	0.44	3.26%	13.38	13.96	61296	8393.55	2.93%
2026-03-23	14.41	13.51	-1.28	-8.65%	13.35	14.50	115880	16071.47	5.54%
2026-03-20	15.35	14.79	-0.39	-2.57%	14.74	15.40	61011	9189.16	2.92%
2026-03-19	15.29	15.18	-0.29	-1.87%	15.15	15.43	43364	6616.43	2.07%
2026-03-18	15.07	15.47	0.48	3.20%	15.03	15.48	60724	9291.15	2.90%
2026-03-17	15.56	14.99	-0.54	-3.48%	14.99	15.74	73207	11192.04	3.50%
2026-03-16	15.41	15.53	0.12	0.78%	15.24	15.55	36400	5599.48	1.74%
2026-03-13	15.54	15.41	-0.22	-1.41%	15.38	15.75	42270	6584.25	2.02%
2026-03-12	15.74	15.63	-0.13	-0.82%	15.60	15.88	52538	8247.91	2.51%
2026-03-11	15.65	15.76	0.06	0.38%	15.50	15.94	82819	13080.55	3.96%
2026-03-10	15.30	15.70	0.52	3.43%	15.27	15.75	80604	12586.03	3.85%
2026-03-09	15.20	15.18	-0.27	-1.75%	15.01	15.27	49371	7465.22	2.36%
2026-03-06	15.25	15.45	0.02	0.13%	15.11	15.48	62285	9551.51	2.98%
2026-03-05	14.90	15.43	0.76	5.18%	14.89	15.76	143881	22267.18	6.88%
2026-03-04	14.76	14.67	-0.09	-0.61%	14.46	14.78	52439	7672.02	2.51%
2026-03-03	15.25	14.76	-0.51	-3.34%	14.73	15.45	66639	10035.83	3.19%
2026-03-02	15.50	15.27	-0.46	-2.92%	15.11	15.60	67910	10402.08	3.25%
2026-02-27	15.78	15.73	-0.11	-0.69%	15.58	15.84	58127	9136.68	2.78%
2026-02-26	15.65	15.84	0.17	1.08%	15.60	15.84	62141	9783.24	2.97%
2026-02-25	15.69	15.67	-0.04	-0.25%	15.56	15.80	46655	7312.15	2.23%
2026-02-24	15.56	15.71	0.21	1.35%	15.48	15.71	44422	6945.34	2.12%
2026-02-13	15.35	15.50	0.09	0.58%	15.35	15.68	45940	7159.25	2.20%
2026-02-12	15.74	15.41	-0.27	-1.72%	15.40	15.74	45561	7072.30	2.18%
2026-02-11	15.66	15.68	0.02	0.13%	15.55	15.72	36466	5713.18	1.74%
2026-02-10	15.52	15.66	0.13	0.84%	15.45	15.73	56894	8912.37	2.72%
2026-02-09	15.56	15.53	0.12	0.78%	15.42	15.56	37475	5809.97	1.79%
2026-02-06	15.35	15.41	-0.01	-0.06%	15.27	15.58	40856	6324.32	1.95%
2026-02-05	15.35	15.42	0.02	0.13%	15.32	15.59	41635	6442.74	1.99%
2026-02-04	15.44	15.40	-0.14	-0.90%	15.36	15.63	41824	6460.73	2.00%
2026-02-03	15.28	15.54	0.34	2.24%	15.27	15.54	50475	7780.45	2.41%
2026-02-02	15.30	15.20	-0.16	-1.04%	15.19	15.53	49798	7653.69	2.38%
2026-01-30	15.22	15.36	0.22	1.45%	15.04	15.50	65107	9950.75	3.11%
2026-01-29	15.44	15.14	-0.30	-1.94%	15.06	15.49	50630	7726.93	2.42%
2026-01-28	15.51	15.44	-0.15	-0.96%	15.30	15.60	44237	6839.69	2.11%
2026-01-27	15.50	15.59	0.04	0.26%	15.23	15.65	59487	9201.56	2.84%
2026-01-26	15.77	15.55	-0.21	-1.33%	15.43	15.86	65690	10228.96	3.14%
2026-01-23	15.59	15.76	0.17	1.09%	15.43	15.95	105099	16502.84	5.02%
2026-01-22	15.54	15.59	0.05	0.32%	15.37	15.64	92660	14332.53	4.43%
2026-01-21	15.00	15.54	0.47	3.12%	14.96	15.88	154098	23951.62	7.37%
2026-01-20	14.97	15.07	0.08	0.53%	14.95	15.15	43503	6546.66	2.08%
2026-01-19	14.95	14.99	0.05	0.33%	14.92	15.13	42301	6353.28	2.02%
2026-01-16	14.78	14.94	0.16	1.08%	14.75	14.96	38534	5730.39	1.84%
2026-01-15	14.78	14.78	0.00	0.00%	14.68	14.85	29248	4318.34	1.40%
2026-01-14	14.76	14.78	-0.01	-0.07%	14.67	14.96	54065	8019.04	2.58%
2026-01-13	15.04	14.79	-0.23	-1.53%	14.75	15.08	42722	6354.45	2.04%
2026-01-12	15.00	15.02	0.07	0.47%	14.91	15.06	51585	7730.27	2.47%
2026-01-09	14.74	14.95	0.22	1.49%	14.66	14.98	59038	8749.18	2.82%
2026-01-08	14.60	14.73	0.06	0.41%	14.58	14.76	31226	4591.53	1.49%
2026-01-07	14.73	14.67	-0.03	-0.20%	14.60	14.76	32661	4794.68	1.56%
2026-01-06	14.72	14.70	-0.02	-0.14%	14.65	14.80	46406	6832.35	2.22%
2026-01-05	14.85	14.72	-0.10	-0.67%	14.67	14.94	61990	9155.39	2.96%
2025-12-31	14.43	14.82	0.44	3.06%	14.29	15.06	84616	12457.72	4.05%
2025-12-30	14.25	14.38	0.14	0.98%	14.15	14.38	27089	3872.29	1.29%
2025-12-29	14.23	14.24	0.01	0.07%	14.14	14.31	20037	2854.19	0.96%
2025-12-26	14.34	14.23	-0.10	-0.70%	14.15	14.35	23331	3327.71	1.12%
2025-12-25	14.24	14.33	0.03	0.21%	14.24	14.36	20656	2956.99	0.99%
2025-12-24	14.13	14.30	0.16	1.13%	14.11	14.33	25877	3691.59	1.24%
2025-12-23	14.31	14.14	-0.16	-1.12%	14.11	14.35	31808	4513.20	1.52%
2025-12-22	14.44	14.30	-0.10	-0.69%	14.28	14.45	36235	5199.83	1.73%
2025-12-19	14.38	14.40	0.02	0.14%	14.37	14.44	22547	3246.80	1.08%
2025-12-18	14.37	14.38	0.01	0.07%	14.26	14.48	25369	3654.46	1.21%
2025-12-17	14.52	14.37	-0.08	-0.55%	14.08	14.53	43229	6164.09	2.07%
2025-12-16	14.50	14.45	-0.05	-0.34%	14.31	14.67	31737	4582.69	1.52%
2025-12-15	14.61	14.50	-0.20	-1.36%	14.49	14.70	22233	3241.24	1.06%
2025-12-12	14.93	14.70	-0.16	-1.08%	14.59	15.00	39511	5823.03	1.89%
2025-12-11	15.00	14.86	-0.17	-1.13%	14.86	15.10	27609	4125.25	1.32%
2025-12-10	15.18	15.03	-0.13	-0.86%	14.96	15.20	28587	4307.55	1.37%
2025-12-09	15.25	15.16	-0.09	-0.59%	15.14	15.30	30931	4711.41	1.48%
2025-12-08	15.09	15.25	0.18	1.19%	15.00	15.33	45599	6941.76	2.18%
2025-12-05	14.91	15.07	0.12	0.80%	14.84	15.08	24991	3748.11	1.19%
2025-12-04	15.15	14.95	-0.28	-1.84%	14.90	15.21	31583	4740.32	1.51%
2025-12-03	15.23	15.23	0.00	0.00%	15.13	15.30	35884	5458.18	1.72%
2025-12-02	15.28	15.23	-0.04	-0.26%	15.17	15.31	46188	7044.62	2.21%
2025-12-01	14.91	15.27	0.31	2.07%	14.79	15.40	90224	13685.77	4.31%
2025-11-28	14.68	14.96	0.47	3.24%	14.66	15.49	86074	12955.26	4.11%
2025-11-27	14.36	14.49	0.08	0.56%	14.36	14.70	28578	4168.68	1.37%
2025-11-26	14.53	14.41	-0.15	-1.03%	14.41	14.69	20218	2940.98	0.97%

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

名称	价格	涨幅▼
热景生物	132.13	20.00
益诺思	65.99	14.57
百奥赛图	92.88	12.68
百利天恒	286.78	12.46
科捷智能	24.15	12.12
益方生物	19.99	11.61
首药控股	38.82	10.72
腾景科技	294.00	10.61
必贝特	39.29	10.61
六国化工	7.43	10.07
华纳药厂	53.99	10.05
赤天化	4.27	10.05
永杉锂业	11.72	10.05
诺德股份	8.66	10.04
上实发展	5.37	10.04
苏利股份	20.74	10.03
宁波能源	7.35	10.03
祥龙电业	13.60	10.03
乐惠国际	28.12	10.02
深圳新星	25.69	10.02

深市涨幅前二十

名称	价格	涨幅▼
山东海化	6.45	10.07
黑猫股份	9.20	10.05
江特电机	10.29	10.05
法尔胜	13.48	10.04
粤海饲料	7.56	10.04
东方新能	3.84	10.03
川润股份	17.66	10.03
建设工业	25.03	10.02
安道麦A	6.48	10.02
信立泰	61.88	10.01
川能动力	16.16	10.01
万邦德	26.04	10.01
奥赛康	15.39	10.01
滨海能源	14.29	10.01
百川股份	14.41	10.00
天地在线	23.65	10.00
融捷股份	78.00	10.00
盛新锂能	42.23	10.00
赣锋锂业	79.67	10.00
九安医疗	68.64	10.00

创业板涨幅前二十

名称	价格	涨幅▼
舒泰神	27.76	20.02
海科新源	96.29	20.00
田中精机	55.63	20.00
科拓生物	18.19	19.99
鼎龙股份	53.07	17.33
新诺威	32.28	14.63
天华新能	64.01	12.99
诚达药业	46.34	12.86
金春股份	27.55	12.13
杰美特	54.88	11.77
新迅达	20.72	11.40
奥克股份	10.83	11.31
海辰药业	45.18	11.17
海特生物	38.81	10.95
万顺新材	6.61	10.35
琏升科技	12.09	9.61
江丰电子	146.02	9.30
光库科技	194.47	8.59
泰林生物	30.16	8.10
鸿富瀚	128.28	8.09