五方光电(002962)股票信息
| 股票代码 | 002962 |
| 股票名称 | 五方光电 |
| 最新价/元 | 15.32 |
| 涨跌额/元 | 1.27 |
| 涨跌幅/% | 9.04 |
| 买入/元 | 15.31 |
| 卖出/元 | 15.32 |
| 昨收/元 | 14.05 |
| 今开/元 | 14.51 |
| 最高/元 | 15.40 |
| 最低/元 | 14.12 |
| 成交量/手 | 302180.60 |
| 成交额/万 | 44914.61 |
| 股净值/元 | 66.61 |
| 市净率 | 2.47 |
| 总市值/万 | 446831.32 |
| 流通值/万 | 320572.69 |
| 换手率/% | 14.44 |
| 入市日期 | 2019-09-17 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 06:15:59 |
五方光电(002962)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 14.51 | 15.32 | 1.27 | 9.04 | 302180.60 | 44914.61 | 14.44 |
| 2024-09-27 | 13.50 | 14.05 | 0.67 | 5.01 | 211619.61 | 29294.28 | 10.11 |
| 2024-09-26 | 12.81 | 13.38 | 0.24 | 1.83 | 153732.71 | 20159.63 | 7.35 |
| 2024-09-25 | 13.17 | 13.14 | 0.05 | 0.38 | 140355.43 | 18678.24 | 6.71 |
| 2024-09-24 | 12.74 | 13.09 | 0.36 | 2.83 | 110141.28 | 14217.40 | 5.26 |
| 2024-09-23 | 12.65 | 12.73 | 0.08 | 0.63 | 55553.20 | 7081.74 | 2.65 |
| 2024-09-20 | 12.79 | 12.65 | -0.12 | -0.94 | 52199.00 | 6620.30 | 2.49 |
| 2024-09-19 | 12.79 | 12.77 | 0.09 | 0.71 | 63611.84 | 8117.78 | 3.04 |
| 2024-09-18 | 12.57 | 12.68 | 0.15 | 1.20 | 60088.05 | 7520.12 | 2.87 |
| 2024-09-13 | 12.96 | 12.53 | -0.36 | -2.79 | 74667.20 | 9464.70 | 3.57 |
| 2024-09-12 | 13.05 | 12.89 | -0.22 | -1.68 | 69977.20 | 9119.39 | 3.34 |
| 2024-09-11 | 13.33 | 13.11 | -0.33 | -2.46 | 67257.99 | 8890.74 | 3.21 |
| 2024-09-10 | 13.25 | 13.44 | 0.09 | 0.67 | 85037.68 | 11327.46 | 4.06 |
| 2024-09-09 | 13.24 | 13.35 | 0.14 | 1.06 | 99647.81 | 13264.66 | 4.76 |
| 2024-09-06 | 13.50 | 13.21 | -0.32 | -2.37 | 127385.84 | 16982.44 | 6.09 |
| 2024-09-05 | 13.46 | 13.53 | 0.07 | 0.52 | 70929.00 | 9533.97 | 3.39 |
| 2024-09-04 | 13.40 | 13.46 | -0.09 | -0.66 | 81529.00 | 10912.90 | 3.90 |
| 2024-09-03 | 13.34 | 13.55 | 0.17 | 1.27 | 85556.20 | 11591.18 | 4.09 |
| 2024-09-02 | 13.60 | 13.38 | -0.29 | -2.12 | 106263.00 | 14436.99 | 5.08 |
| 2024-08-30 | 13.38 | 13.67 | 0.28 | 2.09 | 157001.92 | 21578.74 | 7.50 |
| 2024-08-29 | 12.79 | 13.39 | 0.51 | 3.96 | 116914.99 | 15478.16 | 5.59 |
| 2024-08-28 | 12.88 | 12.88 | 0.06 | 0.47 | 66147.83 | 8487.93 | 3.16 |
| 2024-08-27 | 13.30 | 12.82 | -0.61 | -4.54 | 102386.44 | 13299.90 | 4.89 |
| 2024-08-26 | 13.36 | 13.43 | 0.07 | 0.52 | 73830.72 | 9887.70 | 3.53 |
| 2024-08-23 | 13.10 | 13.36 | 0.08 | 0.60 | 116296.63 | 15332.89 | 5.56 |
| 2024-08-22 | 13.69 | 13.28 | -0.51 | -3.70 | 145357.04 | 19501.79 | 6.95 |
| 2024-08-21 | 13.64 | 13.79 | 0.12 | 0.88 | 137268.01 | 19075.52 | 6.56 |
| 2024-08-20 | 13.94 | 13.67 | -0.28 | -2.01 | 160420.61 | 22316.10 | 7.67 |
| 2024-08-19 | 14.53 | 13.95 | -1.11 | -7.37 | 343524.40 | 48841.65 | 16.42 |
| 2024-08-16 | 14.18 | 15.06 | 0.96 | 6.81 | 486446.93 | 73443.67 | 23.25 |
| 2024-08-15 | 13.76 | 14.10 | 0.19 | 1.37 | 161181.52 | 22737.06 | 7.70 |
| 2024-08-14 | 13.72 | 13.91 | 0.17 | 1.24 | 117129.52 | 16198.93 | 5.60 |
| 2024-08-13 | 13.35 | 13.74 | 0.40 | 3.00 | 124749.92 | 17065.74 | 5.96 |
| 2024-08-12 | 13.57 | 13.34 | -0.33 | -2.41 | 81649.04 | 10940.41 | 3.90 |
| 2024-08-09 | 13.76 | 13.67 | 0.05 | 0.37 | 84580.48 | 11658.55 | 4.04 |
| 2024-08-08 | 13.72 | 13.62 | -0.24 | -1.73 | 83031.20 | 11246.93 | 3.97 |
| 2024-08-07 | 13.50 | 13.86 | 0.31 | 2.29 | 95166.20 | 13103.70 | 4.55 |
| 2024-08-06 | 13.55 | 13.55 | 0.20 | 1.50 | 75278.00 | 10139.14 | 3.60 |
| 2024-08-05 | 13.96 | 13.35 | -0.74 | -5.25 | 128681.72 | 17561.80 | 6.15 |
| 2024-08-02 | 14.40 | 14.09 | -0.46 | -3.16 | 91051.88 | 13028.41 | 4.35 |
| 2024-08-01 | 14.48 | 14.55 | 0.07 | 0.48 | 96389.60 | 14002.97 | 4.61 |
| 2024-07-31 | 14.02 | 14.48 | 0.46 | 3.28 | 125328.88 | 17981.25 | 5.99 |
| 2024-07-30 | 13.95 | 14.02 | -0.08 | -0.57 | 76523.88 | 10751.49 | 3.66 |
| 2024-07-29 | 13.95 | 14.10 | 0.18 | 1.29 | 85432.64 | 11981.03 | 4.08 |
| 2024-07-26 | 13.85 | 13.92 | 0.23 | 1.68 | 77713.04 | 10799.62 | 3.71 |
| 2024-07-25 | 13.85 | 13.69 | -0.27 | -1.93 | 96875.18 | 13251.77 | 4.63 |
| 2024-07-24 | 14.01 | 13.96 | -0.17 | -1.20 | 90298.82 | 12767.06 | 4.32 |
| 2024-07-23 | 14.49 | 14.13 | -0.52 | -3.55 | 113058.76 | 16165.13 | 5.40 |
| 2024-07-22 | 14.13 | 14.65 | 0.38 | 2.66 | 133999.52 | 19379.92 | 6.40 |
| 2024-07-19 | 14.14 | 14.27 | 0.07 | 0.49 | 104197.00 | 14936.35 | 4.98 |
| 2024-07-18 | 14.17 | 14.20 | -0.15 | -1.05 | 163228.60 | 22741.91 | 7.80 |
| 2024-07-17 | 14.94 | 14.35 | -0.66 | -4.40 | 120522.84 | 17577.17 | 5.76 |
| 2024-07-16 | 14.78 | 15.01 | 0.13 | 0.87 | 105401.72 | 15715.10 | 5.04 |
| 2024-07-15 | 15.19 | 14.88 | -0.35 | -2.30 | 113699.16 | 16986.08 | 5.43 |
| 2024-07-12 | 15.25 | 15.23 | -0.37 | -2.37 | 166673.78 | 25373.62 | 7.97 |
| 2024-07-11 | 15.20 | 15.60 | 0.78 | 5.26 | 261540.02 | 40152.92 | 12.50 |
| 2024-07-10 | 14.97 | 14.82 | -0.13 | -0.87 | 153017.20 | 22892.81 | 7.31 |
| 2024-07-09 | 14.01 | 14.95 | 0.94 | 6.71 | 177167.68 | 25770.28 | 8.47 |
| 2024-07-08 | 14.45 | 14.01 | -0.49 | -3.38 | 83438.40 | 11821.37 | 3.99 |
| 2024-07-05 | 14.35 | 14.50 | 0.15 | 1.05 | 88190.38 | 12599.25 | 4.21 |
| 2024-07-04 | 14.90 | 14.35 | -0.55 | -3.69 | 107949.20 | 15754.61 | 5.16 |
| 2024-07-03 | 15.10 | 14.90 | -0.27 | -1.78 | 96044.00 | 14335.73 | 4.59 |
| 2024-07-02 | 15.24 | 15.17 | -0.08 | -0.53 | 102521.12 | 15581.03 | 4.90 |
| 2024-07-01 | 15.11 | 15.25 | 0.13 | 0.86 | 188515.12 | 28346.74 | 9.01 |
| 2024-06-28 | 14.57 | 15.12 | 0.62 | 4.28 | 206632.40 | 31196.14 | 9.87 |
| 2024-06-27 | 14.74 | 14.50 | -0.33 | -2.23 | 151382.64 | 22355.40 | 7.23 |
| 2024-06-26 | 13.96 | 14.83 | 0.86 | 6.16 | 172679.44 | 24813.04 | 8.25 |
| 2024-06-25 | 14.37 | 13.97 | -0.40 | -2.78 | 131033.00 | 18522.47 | 6.26 |
| 2024-06-24 | 15.05 | 14.37 | -0.83 | -5.46 | 135685.00 | 19870.84 | 6.48 |
| 2024-06-21 | 15.08 | 15.20 | 0.05 | 0.33 | 120603.28 | 18212.72 | 5.76 |
| 2024-06-20 | 15.79 | 15.15 | -0.60 | -3.81 | 160623.71 | 24752.56 | 7.68 |
| 2024-06-19 | 15.85 | 15.75 | -0.24 | -1.50 | 155194.00 | 24461.64 | 7.42 |
| 2024-06-18 | 15.85 | 15.99 | 0.21 | 1.33 | 217616.20 | 34802.59 | 10.40 |
| 2024-06-17 | 15.71 | 15.78 | -0.16 | -1.00 | 163829.40 | 25928.52 | 7.83 |
| 2024-06-14 | 16.02 | 15.94 | -0.31 | -1.91 | 231521.72 | 36711.20 | 11.06 |
| 2024-06-13 | 15.48 | 16.25 | 0.73 | 4.70 | 408201.35 | 65158.92 | 19.51 |
| 2024-06-12 | 14.92 | 15.52 | 0.51 | 3.40 | 274706.76 | 42325.26 | 13.13 |
| 2024-06-11 | 14.64 | 15.01 | 0.49 | 3.38 | 210229.11 | 30823.28 | 10.05 |
| 2024-06-07 | 14.55 | 14.52 | 0.32 | 2.25 | 180799.48 | 26200.90 | 8.64 |
| 2024-06-06 | 15.11 | 14.40 | -0.56 | -3.74 | 210581.00 | 30973.88 | 10.06 |
| 2024-06-05 | 15.58 | 14.96 | -0.70 | -4.47 | 219473.43 | 33280.76 | 10.49 |
| 2024-06-04 | 16.30 | 15.66 | -0.91 | -5.49 | 287400.64 | 44992.74 | 13.73 |
| 2024-06-03 | 16.40 | 16.57 | 0.07 | 0.42 | 325621.40 | 54133.60 | 15.56 |
| 2024-05-31 | 15.81 | 16.50 | 0.77 | 4.90 | 381270.24 | 62782.81 | 18.22 |
| 2024-05-30 | 16.24 | 15.73 | -0.72 | -4.38 | 265269.44 | 42175.33 | 12.68 |
| 2024-05-29 | 16.33 | 16.45 | 0.02 | 0.12 | 265211.92 | 43661.03 | 12.67 |
| 2024-05-28 | 16.49 | 16.43 | -0.24 | -1.44 | 259941.92 | 43099.56 | 12.42 |
| 2024-05-27 | 16.95 | 16.67 | -0.15 | -0.89 | 317909.20 | 52495.45 | 15.19 |
| 2024-05-24 | 17.46 | 16.82 | -0.59 | -3.39 | 429185.01 | 73099.82 | 20.51 |
| 2024-05-23 | 18.48 | 17.41 | -1.65 | -8.66 | 559920.81 | 99976.13 | 26.76 |
| 2024-05-22 | 17.79 | 19.06 | 0.73 | 3.98 | 823597.53 | 152035.10 | 39.36 |
| 2024-05-21 | 16.50 | 18.33 | 0.47 | 2.63 | 960220.57 | 174518.29 | 45.89 |
| 2024-05-20 | 17.85 | 17.86 | 1.62 | 9.98 | 980251.68 | 172255.63 | 46.85 |
| 2024-05-17 | 15.10 | 16.24 | 1.48 | 10.03 | 398616.71 | 62532.04 | 19.05 |
| 2024-05-16 | 14.63 | 14.76 | 0.18 | 1.24 | 169320.00 | 25085.42 | 8.09 |
| 2024-05-15 | 14.37 | 14.58 | 0.14 | 0.97 | 156622.20 | 23042.03 | 7.48 |
| 2024-05-14 | 14.25 | 14.44 | 0.36 | 2.56 | 114818.00 | 16630.01 | 5.49 |
| 2024-05-13 | 14.62 | 14.08 | -0.54 | -3.69 | 98365.04 | 13982.83 | 4.70 |
| 2024-05-10 | 14.98 | 14.62 | -0.28 | -1.88 | 83532.10 | 12267.46 | 3.99 |
| 2024-05-09 | 14.84 | 14.90 | 0.18 | 1.22 | 101983.74 | 15217.12 | 4.87 |
日K线
周K线
月K线
