控制台 登录/注册

五方光电

sz002962 股票

日线行情数据 · 由 股票数据API服务平台 提供查询接口

最新收盘（2026-10-14）
13.77
涨跌幅
-3.37%
成交量
22,944,900 股
成交额
318,790,016 元
换手率
10.97%
近30日收盘走势

近30个交易日日线行情

日期 开盘收盘最高最低 涨跌幅成交量(股)成交额(元)换手率(%)
2026-10-14 14.25 13.77 14.28 13.74 -3.37% 22,944,900 318,790,016 10.97
2026-10-13 13.20 14.25 14.48 12.56 +5.32% 44,979,600 611,657,600 21.50
2026-10-12 14.83 13.53 14.87 13.52 -9.92% 43,457,100 607,146,624 20.77
2026-10-09 15.90 15.02 15.90 15.02 -10.01% 21,894,600 333,502,560 10.47
2026-10-08 15.50 16.69 16.94 15.28 +3.22% 61,165,600 971,753,280 29.24
2026-09-30 14.73 16.17 16.17 14.54 +10.00% 35,685,700 557,837,376 17.06
2026-09-29 14.23 14.70 15.15 14.22 -0.41% 53,072,400 784,642,304 25.37
2026-09-28 13.68 14.76 14.76 13.53 +9.99% 31,291,000 457,594,976 14.96
2026-09-24 13.63 13.42 13.75 13.35 -2.12% 6,279,100 85,015,320 3.00
2026-09-23 13.59 13.71 13.91 13.59 +0.51% 7,532,100 103,615,936 3.60
2026-09-22 13.72 13.64 13.82 13.53 -0.29% 7,773,300 106,231,856 3.72
2026-09-21 13.50 13.68 13.79 13.44 +1.33% 8,498,500 116,123,488 4.06
2026-09-18 13.66 13.50 13.66 13.36 +0.82% 9,747,000 131,584,888 4.66
2026-09-17 13.38 13.39 13.70 13.26 -0.30% 11,285,200 151,377,408 5.39
2026-09-16 13.03 13.43 13.46 13.03 +2.36% 10,106,700 134,603,824 4.83
2026-09-15 13.13 13.12 13.24 13.00 -0.38% 7,518,800 98,636,184 3.59
2026-09-14 12.76 13.17 13.24 12.60 +2.41% 7,927,300 103,791,432 3.79
2026-09-11 12.61 12.86 13.00 12.52 +0.23% 6,898,200 87,988,360 3.30
2026-09-10 13.01 12.83 13.01 12.72 -1.84% 4,966,600 63,757,800 2.37
2026-09-09 13.25 13.07 13.35 12.99 -1.58% 7,574,700 99,638,672 3.62
2026-09-08 12.90 13.28 13.50 12.90 +2.47% 11,659,900 155,022,256 5.57
2026-09-07 12.77 12.96 13.04 12.77 +1.09% 4,631,100 59,928,732 2.21
2026-09-04 13.05 12.82 13.18 12.72 -1.38% 6,260,800 81,331,128 2.99
2026-09-03 13.03 13.00 13.26 12.88 -0.38% 5,396,100 70,445,208 2.58
2026-09-02 12.95 13.05 13.13 12.88 -0.61% 4,577,000 59,512,940 2.19
2026-09-01 13.25 13.13 13.28 12.99 -0.53% 6,022,000 79,033,552 2.88
2026-08-31 12.86 13.20 13.23 12.77 +2.01% 6,801,900 88,846,480 3.25
2026-08-28 12.75 12.94 13.16 12.72 +1.25% 7,057,200 91,667,352 3.37
2026-08-27 12.62 12.78 12.82 12.56 +1.67% 5,718,100 72,666,416 2.73
2026-08-26 12.71 12.57 12.74 12.36 -1.02% 5,295,400 66,524,480 2.53
需要全历史数据与程序化访问？ 查看 五方光电 日线数据API接口文档， 注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002962 获取全部历史日线。