| 股票名称 | 代码 002962 | 开盘价 | 昨收盘 | 收盘价 | 最高 | 最低 | 涨跌% | 换手率 | 成交/手 | 成交额 | 流值 | 总值 | 市盈 | 1 | 五方光电 | 2024-05-13 一 | 14.62 | 14.62 | 14.08 | 14.62 | 14.05 | -3.69% | 4.70% | 98365 | 13983万 | 29.46 | 41.24 | 53.6 | 2 | 五方光电 | 2024-05-10 五 | 14.98 | 14.90 | 14.62 | 14.99 | 14.60 | -1.88% | 3.99% | 83532 | 12267万 | 30.59 | 42.82 | 55.65 | 3 | 五方光电 | 2024-05-09 四 | 14.84 | 14.72 | 14.90 | 15.03 | 14.78 | 1.22% | 4.87% | 101984 | 15217万 | 31.18 | 43.64 | 56.72 | 4 | 五方光电 | 2024-05-08 三 | 15.07 | 15.07 | 14.72 | 15.08 | 14.67 | -2.32% | 5.22% | 109316 | 16203万 | 30.8 | 43.11 | 56.03 | 5 | 五方光电 | 2024-05-07 二 | 14.94 | 14.93 | 15.07 | 15.10 | 14.81 | 0.94% | 7.60% | 158995 | 23825万 | 31.53 | 44.14 | 57.37 | 6 | 五方光电 | 2024-05-06 一 | 15.00 | 14.82 | 14.93 | 15.10 | 14.77 | 0.74% | 6.73% | 140849 | 20976万 | 31.24 | 43.73 | 56.83 | 7 | 五方光电 | 2024-04-30 二 | 14.92 | 14.95 | 14.82 | 15.03 | 14.56 | -0.87% | 8.28% | 173331 | 25613万 | 31.01 | 43.4 | 56.41 | 8 | 五方光电 | 2024-04-29 一 | 14.62 | 14.61 | 14.95 | 15.03 | 14.62 | 2.33% | 13.16% | 275406 | 40943万 | 31.28 | 43.78 | 56.91 | 9 | 五方光电 | 2024-04-26 五 | 13.62 | 13.28 | 14.61 | 14.61 | 13.61 | 10.02% | 9.83% | 205672 | 29235万 | 30.57 | 42.79 | 55.61 | 10 | 五方光电 | 2024-04-25 四 | 13.17 | 13.30 | 13.28 | 13.55 | 13.13 | -0.15% | 4.77% | 99760 | 13335万 | 27.79 | 38.89 | 55.72 | 11 | 五方光电 | 2024-04-24 三 | 12.78 | 12.72 | 13.30 | 13.30 | 12.72 | 4.56% | 5.35% | 112050 | 14723万 | 27.83 | 38.95 | 55.8 | 12 | 五方光电 | 2024-04-23 二 | 12.84 | 12.63 | 12.72 | 12.96 | 12.68 | 0.71% | 3.87% | 81079 | 10389万 | 26.62 | 37.25 | 53.37 | 13 | 五方光电 | 2024-04-22 一 | 12.75 | 12.93 | 12.63 | 12.92 | 12.30 | -2.32% | 4.13% | 86325 | 10901万 | 26.43 | 36.99 | 52.99 | 14 | 五方光电 | 2024-04-19 五 | 13.25 | 13.32 | 12.93 | 13.32 | 12.82 | -2.93% | 6.06% | 126849 | 16528万 | 27.06 | 37.87 | 54.25 | 15 | 五方光电 | 2024-04-18 四 | 13.57 | 13.09 | 13.32 | 13.68 | 12.97 | 1.76% | 8.99% | 188191 | 25047万 | 27.87 | 39.01 | 55.88 | 16 | 五方光电 | 2024-04-17 三 | 11.92 | 11.90 | 13.09 | 13.09 | 11.92 | 10.00% | 9.78% | 204668 | 26350万 | 27.39 | 38.34 | 54.92 | 17 | 五方光电 | 2024-04-16 二 | 13.05 | 13.22 | 11.90 | 13.15 | 11.90 | -9.98% | 7.61% | 159193 | 19359万 | 24.9 | 34.85 | 49.93 | 18 | 五方光电 | 2024-04-15 一 | 14.08 | 14.08 | 13.22 | 14.19 | 12.93 | -6.11% | 7.17% | 150069 | 20066万 | 27.66 | 38.72 | 55.46 | 19 | 五方光电 | 2024-04-12 五 | 14.14 | 14.07 | 14.08 | 14.36 | 14.05 | 0.07% | 4.42% | 92533 | 13160万 | 29.46 | 41.24 | 59.07 | 20 | 五方光电 | 2024-04-11 四 | 14.06 | 14.20 | 14.07 | 14.34 | 13.99 | -0.92% | 4.42% | 92588 | 13131万 | 29.44 | 41.21 | 59.03 | 21 | 五方光电 | 2024-04-10 三 | 14.87 | 14.88 | 14.20 | 14.87 | 14.08 | -4.57% | 5.71% | 119565 | 17129万 | 29.71 | 41.59 | 59.58 | 22 | 五方光电 | 2024-04-09 二 | 14.63 | 14.61 | 14.88 | 15.00 | 14.48 | 1.85% | 4.77% | 99911 | 14754万 | 31.14 | 43.58 | 62.43 | 23 | 五方光电 | 2024-04-08 一 | 15.13 | 15.20 | 14.61 | 15.16 | 14.60 | -3.88% | 5.47% | 114530 | 16958万 | 30.57 | 42.79 | 61.3 | 24 | 五方光电 | 2024-04-03 三 | 15.34 | 15.59 | 15.20 | 15.57 | 14.88 | -2.50% | 6.11% | 127898 | 19459万 | 31.81 | 44.52 | 63.77 | 25 | 五方光电 | 2024-04-02 二 | 16.05 | 16.05 | 15.59 | 16.05 | 15.46 | -2.87% | 6.97% | 145813 | 22832万 | 32.62 | 45.66 | 65.41 | 26 | 五方光电 | 2024-04-01 一 | 15.80 | 15.77 | 16.05 | 16.22 | 15.63 | 1.78% | 9.80% | 205052 | 32672万 | 33.58 | 47.01 | 67.34 | 27 | 五方光电 | 2024-03-29 五 | 15.32 | 15.32 | 15.77 | 15.78 | 15.17 | 2.94% | 9.88% | 206824 | 32052万 | 33 | 46.19 | 66.16 | 28 | 五方光电 | 2024-03-28 四 | 14.45 | 14.52 | 15.32 | 15.50 | 14.45 | 5.51% | 10.87% | 227546 | 34509万 | 32.06 | 44.87 | 64.27 | 29 | 五方光电 | 2024-03-27 三 | 15.56 | 15.60 | 14.52 | 15.56 | 14.50 | -6.92% | 9.77% | 204410 | 30538万 | 30.38 | 42.52 | 60.92 | 30 | 五方光电 | 2024-03-26 二 | 16.10 | 16.35 | 15.60 | 16.34 | 15.35 | -4.59% | 12.01% | 251233 | 39487万 | 32.64 | 45.69 | 65.45 | 31 | 五方光电 | 2024-03-25 一 | 16.32 | 16.39 | 16.35 | 17.05 | 16.23 | -0.24% | 11.47% | 240096 | 40024万 | 34.21 | 47.88 | 68.6 | 32 | 五方光电 | 2024-03-22 五 | 16.69 | 16.91 | 16.39 | 16.94 | 16.37 | -3.08% | 10.11% | 211640 | 35097万 | 34.3 | 48 | 68.76 | 33 | 五方光电 | 2024-03-21 四 | 17.30 | 17.45 | 16.91 | 17.34 | 16.76 | -3.09% | 13.17% | 275615 | 47011万 | 35.38 | 49.52 | 70.95 | 34 | 五方光电 | 2024-03-20 三 | 17.47 | 17.79 | 17.45 | 17.58 | 17.01 | -1.91% | 15.93% | 333288 | 57711万 | 36.51 | 51.11 | 73.21 | 35 | 五方光电 | 2024-03-19 二 | 17.17 | 17.37 | 17.79 | 18.08 | 17.17 | 2.42% | 23.94% | 500912 | 89074万 | 37.23 | 52.1 | 74.64 | 36 | 五方光电 | 2024-03-18 一 | 17.90 | 17.31 | 17.37 | 18.30 | 17.16 | 0.35% | 24.24% | 507271 | 89312万 | 36.35 | 50.87 | 72.88 | 37 | 五方光电 | 2024-03-15 五 | 16.15 | 16.20 | 17.31 | 17.50 | 15.81 | 6.85% | 21.08% | 441042 | 73748万 | 36.22 | 50.7 | 72.62 | 38 | 五方光电 | 2024-03-14 四 | 16.67 | 17.16 | 16.20 | 16.89 | 16.00 | -5.59% | 16.55% | 346316 | 57075万 | 33.9 | 47.45 | 67.97 | 39 | 五方光电 | 2024-03-08 五 | 14.75 | 14.78 | 15.82 | 16.25 | 14.53 | 7.04% | 26.75% | 559693 | 87013万 | 33.1 | 46.33 | 66.37 | 40 | 五方光电 | 2024-03-07 四 | 14.72 | 14.74 | 14.78 | 15.27 | 14.49 | 0.27% | 15.35% | 321142 | 47870万 | 30.93 | 43.29 | 62.01 | 41 | 五方光电 | 2024-03-06 三 | 14.71 | 14.94 | 14.74 | 14.94 | 14.41 | -1.34% | 13.74% | 287572 | 42245万 | 30.84 | 43.17 | 61.84 | 42 | 五方光电 | 2024-03-05 二 | 14.75 | 15.15 | 14.94 | 15.61 | 14.40 | -1.39% | 24.33% | 509131 | 76007万 | 31.26 | 43.75 | 62.68 | 43 | 五方光电 | 2024-03-04 一 | 14.18 | 14.20 | 15.15 | 15.61 | 13.91 | 6.69% | 27.16% | 568401 | 83453万 | 31.7 | 44.37 | 63.56 | 44 | 五方光电 | 2024-03-01 五 | 13.60 | 13.46 | 14.20 | 14.57 | 13.50 | 5.50% | 21.36% | 446817 | 62699万 | 29.71 | 41.6 | 59.59 | 45 | 五方光电 | 2024-02-29 四 | 12.25 | 12.92 | 13.46 | 13.55 | 12.25 | 4.18% | 16.37% | 342570 | 45075万 | 28.16 | 39.43 | 56.48 | 46 | 五方光电 | 2024-02-28 三 | 14.37 | 14.35 | 12.92 | 14.56 | 12.92 | -9.97% | 23.97% | 501601 | 69441万 | 27.03 | 37.85 | 54.22 | 47 | 五方光电 | 2024-02-27 二 | 13.50 | 13.77 | 14.35 | 14.50 | 13.31 | 4.21% | 20.62% | 431480 | 60359万 | 30.02 | 42.04 | 60.22 | 48 | 五方光电 | 2024-02-26 一 | 13.32 | 13.59 | 13.77 | 13.99 | 13.18 | 1.32% | 20.17% | 422055 | 57599万 | 28.81 | 40.34 | 57.78 | 49 | 五方光电 | 2024-02-23 五 | 13.26 | 13.44 | 13.59 | 13.90 | 12.81 | 1.12% | 23.31% | 487746 | 65506万 | 28.43 | 39.81 | 57.03 | 50 | 五方光电 | 2024-02-22 四 | 12.80 | 12.65 | 13.44 | 13.69 | 12.34 | 6.25% | 26.53% | 554981 | 72755万 | 28.12 | 39.37 | 56.4 | 51 | 五方光电 | 2024-02-21 三 | 11.50 | 11.50 | 12.65 | 12.65 | 11.46 | 10.00% | 18.70% | 391310 | 46968万 | 26.47 | 37.06 | 53.08 | 52 | 五方光电 | 2024-02-20 二 | 11.47 | 11.17 | 11.50 | 12.20 | 11.23 | 2.95% | 20.43% | 427378 | 50126万 | 24.06 | 33.69 | 48.26 | 53 | 五方光电 | 2024-02-19 一 | 10.29 | 10.15 | 11.17 | 11.17 | 10.28 | 10.05% | 14.69% | 307338 | 33004万 | 23.37 | 32.72 | 46.87 | 54 | 五方光电 | 2024-02-08 四 | 9.07 | 9.23 | 10.15 | 10.15 | 8.86 | 9.97% | 14.98% | 313396 | 29824万 | 21.24 | 29.73 | 42.59 | 55 | 五方光电 | 2024-02-07 三 | 10.22 | 10.26 | 9.23 | 10.22 | 9.23 | -10.04% | 16.70% | 349459 | 33800万 | 19.31 | 27.04 | 38.73 | 56 | 五方光电 | 2024-02-06 二 | 10.06 | 10.94 | 10.26 | 10.76 | 9.85 | -6.22% | 14.79% | 309409 | 31248万 | 21.47 | 30.06 | 43.05 | 57 | 五方光电 | 2024-02-05 一 | 12.04 | 12.15 | 10.94 | 12.05 | 10.94 | -9.96% | 5.70% | 119324 | 13297万 | 22.89 | 32.05 | 45.91 | 58 | 五方光电 | 2024-02-02 五 | 12.62 | 12.67 | 12.15 | 12.89 | 11.66 | -4.10% | 7.16% | 149766 | 18446万 | 25.42 | 35.59 | 50.99 | 59 | 五方光电 | 2024-02-01 四 | 12.80 | 12.85 | 12.67 | 13.05 | 12.37 | -1.40% | 6.70% | 140080 | 17783万 | 26.51 | 37.11 | 53.17 | 60 | 五方光电 | 2024-01-31 三 | 13.87 | 13.78 | 12.85 | 13.89 | 12.82 | -6.75% | 7.45% | 155862 | 20582万 | 26.89 | 37.64 | 53.92 | 61 | 五方光电 | 2024-01-30 二 | 14.31 | 14.41 | 13.78 | 14.45 | 13.68 | -4.37% | 6.50% | 136018 | 19057万 | 28.83 | 40.37 | 57.83 | 62 | 五方光电 | 2024-01-29 一 | 15.15 | 15.22 | 14.41 | 15.30 | 14.23 | -5.32% | 8.06% | 168555 | 24582万 | 30.15 | 42.21 | 60.47 | 63 | 五方光电 | 2024-01-26 五 | 15.40 | 15.50 | 15.22 | 15.75 | 15.15 | -1.81% | 7.98% | 166997 | 25735万 | 31.84 | 44.58 | 63.87 | 64 | 五方光电 | 2024-01-25 四 | 15.19 | 15.27 | 15.50 | 15.55 | 14.84 | 1.51% | 10.80% | 226067 | 34479万 | 32.43 | 45.4 | 65.04 | 65 | 五方光电 | 2024-01-24 三 | 15.55 | 15.58 | 15.27 | 15.95 | 14.75 | -1.99% | 12.96% | 271059 | 41260万 | 31.95 | 44.73 | 64.08 | 66 | 五方光电 | 2024-01-23 二 | 15.72 | 15.42 | 15.58 | 16.17 | 15.15 | 1.04% | 15.20% | 317990 | 49637万 | 32.6 | 45.64 | 65.38 | 67 | 五方光电 | 2024-01-22 一 | 16.30 | 15.89 | 15.42 | 16.94 | 15.29 | -2.96% | 17.82% | 372754 | 60393万 | 32.26 | 45.17 | 64.71 | 68 | 五方光电 | 2024-01-19 五 | 16.16 | 16.09 | 15.89 | 16.55 | 15.84 | -1.24% | 10.15% | 212260 | 34381万 | 33.25 | 46.55 | 66.68 | 69 | 五方光电 | 2024-01-18 四 | 15.99 | 16.15 | 16.09 | 16.15 | 15.46 | -0.37% | 11.62% | 243031 | 38342万 | 33.66 | 47.13 | 67.52 | 70 | 五方光电 | 2024-01-17 三 | 16.82 | 16.83 | 16.15 | 16.90 | 16.13 | -4.04% | 9.65% | 201934 | 33198万 | 33.79 | 47.31 | 67.77 | 71 | 五方光电 | 2024-01-16 二 | 17.00 | 17.03 | 16.83 | 17.18 | 16.49 | -1.17% | 12.54% | 262365 | 44047万 | 35.21 | 49.3 | 70.63 | 72 | 五方光电 | 2024-01-15 一 | 16.86 | 17.00 | 17.03 | 17.27 | 16.75 | 0.18% | 9.91% | 207430 | 35331万 | 35.63 | 49.89 | 71.46 | 73 | 五方光电 | 2024-01-12 五 | 17.56 | 17.62 | 17.00 | 17.94 | 16.78 | -3.52% | 15.95% | 333785 | 57124万 | 35.57 | 49.8 | 71.34 | 74 | 五方光电 | 2024-01-11 四 | 17.06 | 17.17 | 17.62 | 17.88 | 16.89 | 2.62% | 17.53% | 366794 | 64379万 | 36.87 | 51.62 | 73.94 | 75 | 五方光电 | 2024-01-10 三 | 17.88 | 18.30 | 17.17 | 18.26 | 17.04 | -6.17% | 21.55% | 450883 | 78226万 | 35.92 | 50.3 | 72.05 | 76 | 五方光电 | 2024-01-09 二 | 18.60 | 19.22 | 18.30 | 19.63 | 17.81 | -4.79% | 25.15% | 526248 | 97928万 | 38.29 | 53.61 | 76.79 | 77 | 五方光电 | 2024-01-08 一 | 18.88 | 19.21 | 19.22 | 19.85 | 18.86 | 0.05% | 21.37% | 447194 | 86793万 | 40.21 | 56.3 | 80.65 | 78 | 五方光电 | 2024-01-05 五 | 19.45 | 20.02 | 19.21 | 20.24 | 18.93 | -4.05% | 24.49% | 512294 | 99761万 | 40.19 | 56.27 | 80.61 | 79 | 五方光电 | 2024-01-04 四 | 19.88 | 20.29 | 20.02 | 21.09 | 19.69 | -1.33% | 31.10% | 650668 | 132403万 | 41.89 | 58.65 | 84.01 | 80 | 五方光电 | 2024-01-03 三 | 20.30 | 22.54 | 20.29 | 21.68 | 20.29 | -9.98% | 39.55% | 827481 | 171461万 | 42.45 | 59.44 | 85.14 | 81 | 五方光电 | 2024-01-02 二 | 25.00 | 23.47 | 22.54 | 25.82 | 22.45 | -3.96% | 52.80% | 1104644 | 272810万 | 47.16 | 66.03 | 94.59 | 82 | 五方光电 | 2023-12-29 五 | 21.91 | 21.34 | 23.47 | 23.47 | 21.02 | 9.98% | 20.93% | 437818 | 97319万 | 49.11 | 68.75 | 98.49 | 83 | 五方光电 | 2023-12-28 四 | 18.84 | 19.40 | 21.34 | 21.34 | 18.83 | 10.00% | 36.96% | 773319 | 155752万 | 44.65 | 62.51 | 89.55 | 84 | 五方光电 | 2023-12-27 三 | 18.90 | 18.80 | 19.40 | 19.75 | 18.41 | 3.19% | 34.73% | 726579 | 139853万 | 40.59 | 56.83 | 81.41 | 85 | 五方光电 | 2023-12-26 二 | 19.15 | 18.58 | 18.80 | 19.85 | 18.48 | 1.18% | 41.06% | 859074 | 165201万 | 39.33 | 55.07 | 78.89 | 86 | 五方光电 | 2023-12-25 一 | 16.83 | 16.89 | 18.58 | 18.58 | 16.79 | 10.01% | 26.95% | 563771 | 100911万 | 38.87 | 54.43 | 77.97 | 87 | 五方光电 | 2023-12-22 五 | 16.94 | 17.05 | 16.89 | 17.93 | 16.22 | -0.94% | 22.85% | 478125 | 82474万 | 35.34 | 49.48 | 70.88 | 88 | 五方光电 | 2023-12-21 四 | 16.80 | 17.22 | 17.05 | 17.28 | 16.26 | -0.99% | 20.58% | 430598 | 72133万 | 35.67 | 49.95 | 71.55 | 89 | 五方光电 | 2023-12-20 三 | 16.92 | 16.88 | 17.22 | 18.20 | 16.78 | 2.01% | 28.75% | 601563 | 104851万 | 36.03 | 50.44 | 72.26 | 90 | 五方光电 | 2023-12-19 二 | 15.99 | 16.08 | 16.88 | 17.08 | 15.93 | 4.98% | 21.72% | 454380 | 75495万 | 35.32 | 49.45 | 70.84 | 91 | 五方光电 | 2023-12-18 一 | 16.57 | 16.59 | 16.08 | 16.74 | 15.97 | -3.07% | 16.72% | 349844 | 57202万 | 33.64 | 47.1 | 67.48 | 92 | 五方光电 | 2023-12-15 五 | 17.05 | 17.37 | 16.59 | 17.37 | 16.23 | -4.49% | 24.42% | 510923 | 85480万 | 34.71 | 48.6 | 69.62 | 93 | 五方光电 | 2023-12-14 四 | 18.60 | 19.30 | 17.37 | 18.66 | 17.37 | -10.00% | 28.29% | 591865 | 104992万 | 36.34 | 50.88 | 72.89 | 94 | 五方光电 | 2023-12-13 三 | 18.83 | 18.92 | 19.30 | 19.85 | 18.40 | 2.01% | 38.48% | 805064 | 154301万 | 40.37 | 56.54 | 80.99 | 95 | 五方光电 | 2023-12-12 二 | 19.69 | 19.69 | 18.92 | 20.80 | 18.58 | -3.91% | 48.18% | 1007946 | 197447万 | 39.58 | 55.42 | 79.4 | 96 | 五方光电 | 2023-12-11 一 | 18.60 | 17.90 | 19.69 | 19.69 | 17.93 | 10.00% | 44.58% | 932587 | 178060万 | 41.19 | 57.68 | 82.63 | 97 | 五方光电 | 2023-12-08 五 | 16.25 | 16.27 | 17.90 | 17.90 | 15.65 | 10.02% | 34.69% | 725675 | 121547万 | 37.45 | 52.44 | 75.12 | 98 | 五方光电 | 2023-12-07 四 | 14.18 | 14.79 | 16.27 | 16.27 | 14.18 | 10.01% | 28.87% | 603900 | 96168万 | 34.04 | 47.66 | 68.28 | 99 | 五方光电 | 2023-12-06 三 | 14.15 | 14.26 | 14.79 | 15.69 | 14.10 | 3.72% | 17.82% | 372874 | 56357万 | 30.94 | 43.33 | 62.06 | 100 | 五方光电 | 2023-12-05 二 | 14.99 | 14.99 | 14.26 | 14.99 | 14.14 | -4.87% | 9.78% | 204534 | 29622万 | 29.83 | 41.77 | 59.84 | 101 | 五方光电 | 2023-12-04 一 | 14.61 | 14.65 | 14.99 | 15.00 | 14.50 | 2.32% | 12.56% | 262771 | 38860万 | 31.36 | 43.91 | 62.9 | 102 | 五方光电 | 2023-12-01 五 | 14.52 | 14.61 | 14.65 | 14.65 | 14.02 | 0.27% | 9.21% | 192739 | 27765万 | 30.65 | 42.91 | 61.48 | 103 | 五方光电 | 2023-11-30 四 | 14.65 | 14.69 | 14.61 | 14.83 | 14.38 | -0.54% | 11.76% | 245918 | 35941万 | 30.56 | 42.8 | 61.31 | 104 | 五方光电 | 2023-11-29 三 | 14.80 | 15.42 | 14.69 | 15.08 | 14.66 | -4.73% | 21.23% | 444114 | 65854万 | 30.73 | 43.03 | 61.64 | 105 | 五方光电 | 2023-11-28 二 | 13.99 | 14.02 | 15.42 | 15.42 | 13.93 | 9.99% | 29.74% | 622056 | 93953万 | 32.26 | 45.17 | 64.71 | 106 | 五方光电 | 2023-11-27 一 | 13.96 | 14.03 | 14.02 | 14.28 | 13.80 | -0.07% | 5.95% | 124474 | 17456万 | 29.33 | 41.07 | 58.83 | 107 | 五方光电 | 2023-11-24 五 | 14.30 | 14.46 | 14.03 | 14.57 | 13.88 | -2.97% | 8.00% | 167431 | 23608万 | 29.35 | 41.1 | 58.88 | 108 | 五方光电 | 2023-11-23 四 | 13.85 | 13.94 | 14.46 | 15.33 | 13.85 | 3.73% | 12.61% | 263862 | 38490万 | 30.25 | 42.36 | 60.68 | 109 | 五方光电 | 2023-11-22 三 | 14.09 | 14.07 | 13.94 | 14.19 | 13.82 | -0.92% | 5.07% | 106034 | 14847万 | 29.16 | 40.84 | 58.5 | 110 | 五方光电 | 2023-11-21 二 | 14.56 | 14.53 | 14.07 | 14.58 | 14.01 | -3.17% | 7.47% | 156281 | 22242万 | 29.43 | 41.22 | 59.04 | 111 | 五方光电 | 2023-11-20 一 | 14.29 | 14.25 | 14.53 | 14.53 | 14.22 | 1.96% | 9.34% | 195416 | 28202万 | 30.4 | 42.56 | 60.97 | 112 | 五方光电 | 2023-11-17 五 | 14.00 | 14.08 | 14.25 | 14.30 | 13.90 | 1.21% | 4.61% | 96504 | 13689万 | 29.81 | 41.74 | 59.8 | 113 | 五方光电 | 2023-11-16 四 | 14.12 | 14.18 | 14.08 | 14.41 | 14.02 | -0.71% | 5.28% | 110469 | 15722万 | 29.45 | 41.25 | 59.09 | 114 | 五方光电 | 2023-11-15 三 | 14.35 | 14.30 | 14.18 | 14.41 | 14.09 | -0.84% | 4.62% | 96632 | 13715万 | 29.66 | 41.54 | 59.5 | 115 | 五方光电 | 2023-11-14 二 | 14.03 | 14.11 | 14.30 | 14.30 | 13.88 | 1.35% | 7.32% | 153132 | 21689万 | 29.91 | 41.89 | 60.01 | 116 | 五方光电 | 2023-11-13 一 | 13.92 | 13.95 | 14.11 | 14.16 | 13.80 | 1.15% | 5.33% | 111482 | 15624万 | 29.52 | 41.33 | 59.21 | 117 | 五方光电 | 2023-11-10 五 | 13.78 | 13.87 | 13.95 | 14.05 | 13.71 | 0.58% | 5.11% | 106853 | 14873万 | 29.18 | 40.86 | 58.54 | 118 | 五方光电 | 2023-11-09 四 | 14.17 | 14.22 | 13.87 | 14.18 | 13.80 | -2.46% | 7.00% | 146446 | 20420万 | 29.02 | 40.63 | 58.2 | 119 | 五方光电 | 2023-11-08 三 | 14.45 | 14.49 | 14.22 | 14.45 | 14.03 | -1.86% | 10.92% | 228385 | 32304万 | 29.75 | 41.66 | 59.67 | 120 | 五方光电 | 2023-11-07 二 | 13.95 | 14.05 | 14.49 | 14.50 | 13.85 | 3.13% | 15.33% | 320786 | 45891万 | 30.31 | 42.45 | 60.81 | 121 | 五方光电 | 2023-11-06 一 | 13.78 | 13.79 | 14.05 | 14.18 | 13.66 | 1.89% | 10.74% | 224575 | 31327万 | 29.39 | 41.16 | 58.96 | 122 | 五方光电 | 2023-11-03 五 | 13.54 | 13.46 | 13.79 | 14.19 | 13.40 | 2.45% | 12.10% | 253028 | 34962万 | 28.85 | 40.4 | 57.87 | 123 | 五方光电 | 2023-11-02 四 | 13.82 | 13.69 | 13.46 | 13.92 | 13.43 | -1.68% | 7.17% | 149896 | 20379万 | 28.16 | 39.43 | 56.48 | 124 | 五方光电 | 2023-11-01 三 | 13.84 | 13.81 | 13.69 | 13.93 | 13.55 | -0.87% | 6.68% | 139657 | 19137万 | 28.64 | 40.1 | 57.45 | 125 | 五方光电 | 2023-10-31 二 | 14.17 | 14.17 | 13.81 | 14.17 | 13.67 | -2.54% | 13.18% | 275614 | 38180万 | 28.89 | 40.45 | 57.95 | 126 | 五方光电 | 2023-10-30 一 | 12.89 | 12.88 | 14.17 | 14.17 | 12.80 | 10.02% | 11.38% | 238105 | 32649万 | 29.64 | 41.51 | 59.46 | 127 | 五方光电 | 2023-10-27 五 | 12.71 | 12.88 | 12.88 | 12.93 | 12.36 | 0.00% | 6.03% | 126246 | 16046万 | 26.94 | 37.73 | 54.05 | 128 | 五方光电 | 2023-10-26 四 | 12.62 | 12.72 | 12.88 | 12.93 | 12.49 | 1.26% | 4.81% | 100627 | 12847万 | 26.94 | 37.73 | 46.69 | 129 | 五方光电 | 2023-10-25 三 | 12.75 | 12.81 | 12.72 | 12.88 | 12.62 | -0.70% | 5.19% | 108474 | 13807万 | 26.61 | 37.26 | 46.11 | 130 | 五方光电 | 2023-10-24 二 | 12.51 | 12.58 | 12.81 | 12.82 | 12.30 | 1.83% | 4.87% | 101916 | 12869万 | 26.8 | 37.52 | 46.44 | 131 | 五方光电 | 2023-10-23 一 | 12.52 | 12.51 | 12.58 | 12.85 | 12.34 | 0.56% | 4.71% | 98558 | 12416万 | 26.32 | 36.85 | 45.61 | 132 | 五方光电 | 2023-10-20 五 | 12.73 | 12.87 | 12.51 | 13.12 | 12.49 | -2.80% | 3.90% | 81661 | 10407万 | 26.17 | 36.65 | 45.35 | 133 | 五方光电 | 2023-10-19 四 | 12.78 | 12.95 | 12.87 | 13.19 | 12.77 | -0.62% | 3.86% | 80711 | 10506万 | 26.92 | 37.7 | 46.66 | 134 | 五方光电 | 2023-10-18 三 | 13.10 | 13.20 | 12.95 | 13.20 | 12.85 | -1.89% | 4.56% | 95289 | 12365万 | 27.09 | 37.94 | 46.95 | 135 | 五方光电 | 2023-10-17 二 | 13.23 | 13.34 | 13.20 | 13.51 | 13.14 | -1.05% | 5.98% | 125125 | 16613万 | 27.61 | 38.67 | 47.85 | 136 | 五方光电 | 2023-10-16 一 | 13.90 | 14.00 | 13.34 | 13.97 | 13.26 | -4.71% | 9.46% | 197874 | 26774万 | 27.91 | 39.08 | 48.36 | 137 | 五方光电 | 2023-10-13 五 | 13.51 | 13.52 | 14.00 | 14.16 | 13.18 | 3.55% | 15.19% | 317766 | 43788万 | 29.29 | 41.01 | 50.75 | 138 | 五方光电 | 2023-10-12 四 | 14.25 | 13.79 | 13.52 | 14.25 | 13.38 | -1.96% | 13.33% | 278825 | 38242万 | 28.28 | 39.6 | 49.01 | 139 | 五方光电 | 2023-10-11 三 | 13.22 | 13.20 | 13.79 | 13.93 | 13.21 | 4.47% | 12.81% | 268033 | 36550万 | 28.85 | 40.4 | 49.99 | 140 | 五方光电 | 2023-10-10 二 | 13.25 | 13.24 | 13.20 | 13.34 | 13.08 | -0.30% | 4.52% | 94497 | 12457万 | 27.61 | 38.67 | 47.85 | 141 | 五方光电 | 2023-10-09 一 | 13.07 | 13.12 | 13.24 | 13.36 | 12.99 | 0.91% | 7.09% | 148250 | 19596万 | 27.7 | 38.78 | 48 | 142 | 五方光电 | 2023-09-28 四 | 12.31 | 12.27 | 13.12 | 13.25 | 12.31 | 6.93% | 9.05% | 189297 | 24476万 | 27.45 | 38.43 | 47.56 | 143 | 五方光电 | 2023-09-27 三 | 12.57 | 12.59 | 12.27 | 12.63 | 12.26 | -2.54% | 3.71% | 77553 | 9612万 | 25.67 | 36.01 | 44.57 | 144 | 五方光电 | 2023-09-26 二 | 12.77 | 12.83 | 12.59 | 12.80 | 12.48 | -1.87% | 3.71% | 77572 | 9778万 | 26.34 | 36.95 | 45.73 | 145 | 五方光电 | 2023-09-25 一 | 12.62 | 12.79 | 12.83 | 12.92 | 12.62 | 0.31% | 5.37% | 112302 | 14393万 | 26.84 | 37.65 | 46.6 | 146 | 五方光电 | 2023-09-22 五 | 12.14 | 12.23 | 12.79 | 13.02 | 12.10 | 4.58% | 8.15% | 170434 | 21611万 | 26.76 | 37.54 | 46.45 | 147 | 五方光电 | 2023-09-21 四 | 11.91 | 11.96 | 12.23 | 12.30 | 11.83 | 2.26% | 4.20% | 87915 | 10692万 | 25.58 | 35.89 | 44.42 | 148 | 五方光电 | 2023-09-20 三 | 11.98 | 11.98 | 11.96 | 12.17 | 11.93 | -0.17% | 2.54% | 53100 | 6385万 | 25.02 | 35.1 | 43.44 | 149 | 五方光电 | 2023-09-19 二 | 12.28 | 12.27 | 11.98 | 12.61 | 11.91 | -2.36% | 3.52% | 73655 | 8902万 | 25.06 | 35.16 | 43.51 | 150 | 五方光电 | 2023-09-18 一 | 12.38 | 12.46 | 12.27 | 12.46 | 12.18 | -1.52% | 3.35% | 70138 | 8636万 | 25.67 | 36.01 | 44.57 | 151 | 五方光电 | 2023-09-15 五 | 12.70 | 12.64 | 12.46 | 12.79 | 12.42 | -1.42% | 3.67% | 76783 | 9602万 | 26.07 | 36.57 | 45.26 | 152 | 五方光电 | 2023-09-14 四 | 12.76 | 12.78 | 12.64 | 12.93 | 12.50 | -1.10% | 4.65% | 97192 | 12342万 | 26.44 | 37.1 | 45.91 | 153 | 五方光电 | 2023-09-13 三 | 13.06 | 13.36 | 12.78 | 13.19 | 12.61 | -4.34% | 7.36% | 153932 | 19722万 | 26.73 | 37.51 | 46.42 | 154 | 五方光电 | 2023-09-12 二 | 12.96 | 13.17 | 13.36 | 13.69 | 12.87 | 1.44% | 10.83% | 226624 | 29998万 | 27.95 | 39.21 | 48.52 | 155 | 五方光电 | 2023-09-11 一 | 12.88 | 12.82 | 13.17 | 13.80 | 12.81 | 2.73% | 10.00% | 209274 | 27572万 | 27.55 | 38.65 | 47.83 | 156 | 五方光电 | 2023-09-08 五 | 12.70 | 12.61 | 12.82 | 12.90 | 12.55 | 1.67% | 3.85% | 80626 | 10303万 | 26.82 | 37.62 | 46.56 | 157 | 五方光电 | 2023-09-07 四 | 12.91 | 12.93 | 12.61 | 12.91 | 12.60 | -2.47% | 4.87% | 101811 | 12957万 | 26.38 | 37.01 | 45.8 | 158 | 五方光电 | 2023-09-06 三 | 12.56 | 12.58 | 12.93 | 12.93 | 12.52 | 2.78% | 6.90% | 144365 | 18503万 | 27.05 | 37.95 | 46.96 | 159 | 五方光电 | 2023-09-05 二 | 12.56 | 12.46 | 12.58 | 12.81 | 12.50 | 0.96% | 4.79% | 100135 | 12654万 | 26.32 | 36.92 | 45.69 | 160 | 五方光电 | 2023-09-04 一 | 12.21 | 12.18 | 12.46 | 12.47 | 12.18 | 2.30% | 2.53% | 52892 | 6519万 | 26.07 | 36.57 | 45.26 | 161 | 五方光电 | 2023-09-01 五 | 12.32 | 12.30 | 12.18 | 12.34 | 12.16 | -0.98% | 1.85% | 38637 | 4724万 | 25.48 | 35.75 | 44.24 | 162 | 五方光电 | 2023-08-31 四 | 12.28 | 12.27 | 12.30 | 12.40 | 12.16 | 0.24% | 2.35% | 49143 | 6041万 | 25.73 | 36.1 | 44.67 | 163 | 五方光电 | 2023-08-30 三 | 12.10 | 11.92 | 12.27 | 12.35 | 12.10 | 2.94% | 4.18% | 87469 | 10708万 | 25.67 | 36.01 | 44.57 | 164 | 五方光电 | 2023-08-29 二 | 11.45 | 11.46 | 11.92 | 11.94 | 11.42 | 4.01% | 2.95% | 61643 | 7272万 | 24.94 | 34.98 | 43.29 | 165 | 五方光电 | 2023-08-28 一 | 12.00 | 11.40 | 11.46 | 12.18 | 11.45 | 0.53% | 2.61% | 54624 | 6414万 | 23.97 | 33.63 | 41.62 | 166 | 五方光电 | 2023-08-25 五 | 11.77 | 11.78 | 11.40 | 11.77 | 11.30 | -3.23% | 2.60% | 54462 | 6262万 | 23.85 | 33.46 | 41.41 | 167 | 五方光电 | 2023-08-23 三 | 12.05 | 12.11 | 11.87 | 12.11 | 11.86 | -1.98% | 1.52% | 31729 | 3791万 | 24.83 | 34.84 | 43.11 | 168 | 五方光电 | 2023-08-22 二 | 11.95 | 11.87 | 12.11 | 12.12 | 11.84 | 2.02% | 2.38% | 49744 | 5968万 | 25.33 | 35.54 | 43.98 |
|
行情刷新 | 流通股东
|