五方光电（002962）历史行情

以下为五方光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	15.900	15.020	15.900	15.020	-1.670	-10.006%	2,189.46万	3.34亿	10.465%
2026-10-08	15.500	16.690	16.940	15.280	0.520	3.216%	61.17万	0.00亿	0.000%
2026-10-07	14.730	16.170	16.170	14.540	1.470	10.000%	3,568.57万	5.58亿	17.057%
2026-10-06	14.730	16.170	16.170	14.540	1.470	10.000%	3,568.57万	5.58亿	17.057%
2026-10-05	14.730	16.170	16.170	14.540	1.470	10.000%	3,568.57万	5.58亿	17.057%
2026-10-02	14.730	16.170	16.170	14.540	1.470	10.000%	3,568.57万	5.58亿	17.057%
2026-10-01	14.730	16.170	16.170	14.540	1.470	10.000%	3,568.57万	5.58亿	17.057%
2026-09-30	14.730	16.170	16.170	14.540	1.470	10.000%	35.69万	0.00亿	0.000%
2026-09-29	14.230	14.700	15.150	14.220	-0.060	-0.407%	53.07万	0.00亿	0.000%
2026-09-28	13.680	14.760	14.760	13.530	1.340	9.985%	31.29万	0.00亿	0.000%
2026-09-27	13.630	13.420	13.750	13.350	-0.290	-2.115%	627.91万	0.85亿	3.001%
2026-09-24	13.630	13.420	13.750	13.350	-0.290	-2.115%	6.28万	0.00亿	0.000%
2026-09-23	13.590	13.710	13.910	13.590	0.070	0.513%	7.53万	0.00亿	0.000%
2026-09-22	13.720	13.640	13.820	13.530	-0.040	-0.292%	7.77万	0.00亿	0.000%
2026-09-21	13.500	13.680	13.790	13.440	0.180	1.333%	8.50万	0.00亿	0.000%
2026-09-18	13.660	13.500	13.660	13.360	0.110	0.822%	9.75万	0.00亿	0.000%
2026-09-17	13.380	13.390	13.700	13.260	-0.040	-0.298%	11.29万	0.00亿	0.000%
2026-09-16	13.030	13.430	13.460	13.030	0.310	2.363%	10.11万	0.00亿	0.000%
2026-09-15	13.130	13.120	13.240	13.000	-0.050	-0.380%	7.52万	0.00亿	0.000%
2026-09-14	12.760	13.170	13.240	12.600	0.310	2.411%	7.93万	0.00亿	0.000%
2026-09-11	12.610	12.860	13.000	12.520	0.030	0.234%	6.90万	0.00亿	0.000%
2026-09-10	13.010	12.830	13.010	12.720	-0.240	-1.836%	4.97万	0.00亿	0.000%
2026-09-09	13.250	13.070	13.350	12.990	-0.210	-1.581%	7.57万	0.00亿	0.000%
2026-09-08	12.900	13.280	13.500	12.900	0.320	2.469%	11.66万	0.00亿	0.000%
2026-09-07	12.770	12.960	13.040	12.770	0.140	1.092%	4.63万	0.00亿	0.000%
2026-09-04	13.050	12.820	13.180	12.720	-0.180	-1.385%	6.26万	0.00亿	0.000%
2026-09-03	13.030	13.000	13.260	12.880	-0.050	-0.383%	5.40万	0.00亿	0.000%
2026-09-02	12.950	13.050	13.130	12.880	-0.080	-0.609%	4.58万	0.00亿	0.000%
2026-09-01	13.250	13.130	13.280	12.990	-0.070	-0.530%	6.02万	0.00亿	0.000%
2026-08-31	12.860	13.200	13.230	12.770	0.260	2.009%	6.80万	0.00亿	0.000%
2026-08-28	12.750	12.940	13.160	12.720	0.160	1.252%	7.06万	0.00亿	0.000%
2026-08-27	12.620	12.780	12.820	12.560	0.210	1.671%	5.72万	0.00亿	0.000%
2026-08-26	12.710	12.570	12.740	12.360	-0.130	-1.024%	5.30万	0.00亿	0.000%
2026-08-25	12.400	12.700	12.770	12.140	0.260	2.090%	6.70万	0.00亿	0.000%
2026-08-24	12.760	12.440	12.860	12.240	-0.360	-2.813%	6.35万	0.00亿	0.000%
2026-08-21	12.600	12.800	12.890	12.390	0.060	0.471%	7.82万	0.00亿	0.000%
2026-08-20	13.020	12.740	13.110	12.640	-0.090	-0.701%	8.79万	0.00亿	0.000%
2026-08-19	13.000	12.830	13.440	12.800	-0.720	-5.314%	15.80万	0.00亿	0.000%
2026-08-18	13.250	13.550	13.900	13.230	0.240	1.803%	20.17万	0.00亿	0.000%
2026-08-17	13.160	13.310	13.320	12.910	0.270	2.071%	7.62万	0.00亿	0.000%
2026-08-14	12.900	13.040	13.070	12.810	0.180	1.400%	6.86万	0.00亿	0.000%
2026-08-13	13.320	12.860	13.370	12.860	-0.360	-2.723%	8.48万	0.00亿	0.000%
2026-08-12	13.020	13.220	13.240	12.960	0.190	1.458%	7.60万	0.00亿	0.000%
2026-08-11	13.060	13.030	13.150	12.800	-0.220	-1.660%	12.51万	0.00亿	0.000%
2026-08-10	13.400	13.250	13.450	12.950	-0.120	-0.898%	8.77万	0.00亿	0.000%
2026-08-07	13.160	13.370	13.380	12.910	0.220	1.673%	10.84万	0.00亿	0.000%
2026-08-06	12.900	13.150	13.200	12.820	0.180	1.388%	11.33万	0.00亿	0.000%
2026-08-05	12.620	12.970	13.040	12.520	0.370	2.937%	12.09万	0.00亿	0.000%
2026-08-04	12.200	12.600	12.690	12.170	0.470	3.875%	10.38万	0.00亿	0.000%
2026-08-03	11.960	12.130	12.150	11.880	0.200	1.676%	7.33万	0.00亿	0.000%
2026-07-31	12.240	11.930	12.240	11.920	0.320	2.756%	10.43万	0.00亿	0.000%
2026-07-30	11.950	11.610	12.060	11.560	-0.420	-3.491%	8.92万	0.00亿	0.000%
2026-07-29	11.880	12.030	12.040	11.600	0.040	0.334%	9.63万	0.00亿	0.000%
2026-07-28	11.770	11.990	12.350	11.750	0.040	0.335%	11.07万	0.00亿	0.000%
2026-07-27	11.330	11.950	11.980	11.330	0.460	4.003%	10.44万	0.00亿	0.000%
2026-07-24	11.590	11.490	11.700	11.300	-0.260	-2.213%	7.82万	0.00亿	0.000%
2026-07-23	11.530	11.750	11.760	11.420	0.220	1.908%	9.17万	0.00亿	0.000%
2026-07-22	11.650	11.530	11.880	11.500	-0.320	-2.700%	13.48万	0.00亿	0.000%
2026-07-21	11.290	11.850	11.850	10.420	0.650	5.804%	20.87万	0.00亿	0.000%
2026-07-20	12.250	11.200	12.320	10.960	-0.830	-6.899%	17.43万	0.00亿	0.000%
2026-07-17	13.000	12.030	13.040	11.980	-0.970	-7.462%	16.13万	0.00亿	0.000%
2026-07-16	13.000	13.000	13.440	12.960	-0.180	-1.366%	11.91万	0.00亿	0.000%
2026-07-15	13.680	13.180	13.770	13.170	-0.420	-3.088%	12.92万	0.00亿	0.000%
2026-07-14	13.360	13.600	13.640	13.030	0.220	1.644%	14.42万	0.00亿	0.000%
2026-07-13	14.400	13.380	14.500	13.300	-1.020	-7.083%	17.19万	0.00亿	0.000%
2026-07-10	14.660	14.400	15.160	14.400	-0.400	-2.703%	21.88万	0.00亿	0.000%
2026-07-09	14.820	14.800	15.370	14.170	0.020	0.135%	19.28万	0.00亿	0.000%
2026-07-08	15.450	14.780	15.600	14.710	-0.780	-5.013%	17.67万	0.00亿	0.000%
2026-07-07	16.000	15.560	16.320	15.370	-0.660	-4.069%	19.42万	0.00亿	0.000%
2026-07-06	17.620	16.220	17.730	16.200	-1.390	-7.893%	28.06万	0.00亿	0.000%
2026-07-03	18.530	17.610	18.740	17.500	-1.180	-6.280%	30.13万	0.00亿	0.000%
2026-07-02	19.530	18.790	19.810	18.590	-1.870	-9.051%	40.77万	0.00亿	0.000%
2026-07-01	20.850	20.660	21.180	20.060	-1.320	-6.005%	48.63万	0.00亿	0.000%
2026-06-30	19.950	21.980	22.360	19.950	1.020	4.866%	64.68万	0.00亿	0.000%
2026-06-29	20.010	20.960	21.270	19.800	1.620	8.376%	68.81万	0.00亿	0.000%
2026-06-26	17.800	19.340	19.340	17.450	1.760	10.011%	53.96万	0.00亿	0.000%
2026-06-25	18.800	17.580	19.000	17.380	-0.430	-2.388%	35.76万	0.00亿	0.000%
2026-06-24	18.520	18.010	18.700	17.520	-0.700	-3.741%	37.90万	0.00亿	0.000%
2026-06-23	17.070	18.710	18.710	17.070	1.700	9.994%	38.17万	0.00亿	0.000%
2026-06-22	17.500	17.010	17.860	16.680	-0.280	-1.619%	28.35万	0.00亿	0.000%
2026-06-18	18.400	17.290	18.400	17.260	-1.210	-6.541%	35.33万	0.00亿	0.000%
2026-06-17	17.620	18.500	19.180	17.530	0.630	3.525%	38.39万	0.00亿	0.000%
2026-06-16	17.420	17.870	18.270	16.660	0.440	2.524%	36.39万	0.00亿	0.000%
2026-06-15	16.220	17.430	17.840	16.220	0.130	0.751%	42.08万	0.00亿	0.000%
2026-06-12	18.280	17.300	18.690	17.300	-1.920	-9.990%	18.51万	0.00亿	0.000%
2026-06-11	20.450	19.220	20.650	19.220	-2.130	-9.977%	30.57万	0.00亿	0.000%
2026-06-10	20.070	21.350	21.560	19.200	0.490	2.349%	48.54万	0.00亿	0.000%
2026-06-09	21.010	20.860	21.200	19.760	0.270	1.311%	35.63万	0.00亿	0.000%
2026-06-08	20.700	20.590	22.020	20.200	-1.060	-4.896%	43.60万	0.00亿	0.000%
2026-06-05	19.800	21.650	22.390	19.700	1.249	6.122%	55.83万	0.00亿	0.000%
2026-06-04	19.711	20.401	20.731	19.451	0.210	1.040%	42.10万	0.00亿	0.000%
2026-06-03	20.751	20.191	20.961	19.901	-0.610	-2.933%	46.59万	0.00亿	0.000%
2026-06-02	18.411	20.801	20.801	18.261	1.900	10.052%	29.12万	0.00亿	0.000%
2026-06-01	18.241	18.901	19.801	18.231	0.520	2.829%	23.09万	0.00亿	0.000%
2026-05-29	19.691	18.381	19.791	18.221	-1.330	-6.748%	31.47万	0.00亿	0.000%
2026-05-28	19.471	19.711	20.581	19.361	-0.070	-0.354%	35.72万	0.00亿	0.000%
2026-05-27	19.611	19.781	20.771	19.221	0.160	0.815%	41.39万	0.00亿	0.000%
2026-05-26	18.871	19.621	19.821	18.591	0.620	3.263%	38.38万	0.00亿	0.000%
2026-05-25	19.211	19.001	19.391	18.651	0.120	0.636%	30.46万	0.00亿	0.000%
2026-05-22	19.001	18.881	19.291	17.731	-0.710	-3.624%	47.42万	0.00亿	0.000%
2026-05-21	19.991	19.591	19.991	19.201	1.430	7.874%	20.00万	0.00亿	0.000%
2026-05-20	18.291	18.161	18.401	17.901	-0.310	-1.678%	10.98万	0.00亿	0.000%
2026-05-19	18.151	18.471	18.491	17.701	0.210	1.150%	13.92万	0.00亿	0.000%
2026-05-18	17.881	18.261	18.391	17.781	0.110	0.606%	16.21万	0.00亿	0.000%
2026-05-15	18.981	18.151	19.061	17.971	-1.020	-5.321%	30.37万	0.00亿	0.000%
2026-05-14	18.791	19.171	19.661	18.551	0.500	2.678%	32.78万	0.00亿	0.000%
2026-05-13	18.431	18.671	19.281	18.401	-0.080	-0.427%	25.39万	0.00亿	0.000%
2026-05-12	18.101	18.751	19.081	18.001	0.460	2.515%	26.63万	0.00亿	0.000%
2026-05-11	18.161	18.291	18.991	18.031	0.410	2.293%	27.44万	0.00亿	0.000%
2026-05-08	17.401	17.881	18.081	17.251	0.180	1.017%	23.62万	0.00亿	0.000%
2026-05-07	17.241	17.701	17.901	17.011	0.770	4.548%	27.47万	0.00亿	0.000%
2026-05-06	16.711	16.931	17.091	16.581	0.560	3.421%	23.57万	0.00亿	0.000%
2026-04-30	16.691	16.371	17.121	16.331	-0.170	-1.028%	14.21万	0.00亿	0.000%
2026-04-29	16.241	16.541	16.851	16.221	0.300	1.847%	16.64万	0.00亿	0.000%
2026-04-28	16.701	16.241	16.781	16.221	-0.630	-3.734%	16.39万	0.00亿	0.000%
2026-04-27	16.461	16.871	17.131	16.461	0.390	2.366%	18.64万	0.00亿	0.000%
2026-04-24	16.921	16.481	16.951	16.341	-0.470	-2.773%	18.00万	0.00亿	0.000%
2026-04-23	17.591	16.951	17.771	16.941	-0.830	-4.668%	32.57万	0.00亿	0.000%
2026-04-22	17.501	17.781	18.351	17.501	-0.220	-1.222%	34.05万	0.00亿	0.000%
2026-04-21	17.621	18.001	19.101	17.531	0.020	0.111%	44.48万	0.00亿	0.000%
2026-04-20	17.291	17.981	18.991	17.231	0.730	4.232%	48.26万	0.00亿	0.000%
2026-04-17	16.521	17.251	17.901	16.301	0.650	3.915%	49.22万	0.00亿	0.000%
2026-04-16	16.261	16.601	16.601	16.101	-0.100	-0.599%	31.91万	0.00亿	0.000%
2026-04-15	16.321	16.701	17.031	16.101	0.430	2.643%	49.48万	0.00亿	0.000%
2026-04-14	16.301	16.271	16.691	16.141	-0.210	-1.274%	31.38万	0.00亿	0.000%
2026-04-13	16.051	16.481	16.741	16.031	0.000	0.000%	52.30万	0.00亿	0.000%
2026-04-10	16.191	16.811	16.811	15.911	0.000	0.000%	35.83万	0.00亿	0.000%
2026-04-09	14.061	15.271	15.271	13.901	0.000	0.000%	16.18万	0.00亿	0.000%
2026-04-08	13.651	13.871	13.891	13.541	0.000	0.000%	4.89万	0.00亿	0.000%
2026-04-07	13.211	13.291	13.511	13.161	0.000	0.000%	3.63万	0.00亿	0.000%
2026-04-03	13.501	13.201	13.551	13.101	0.000	0.000%	3.53万	0.00亿	0.000%
2026-04-02	13.601	13.401	13.821	13.341	0.000	0.000%	3.19万	0.00亿	0.000%
2026-04-01	13.611	13.671	13.681	13.481	0.000	0.000%	3.14万	0.00亿	0.000%