水晶光电 sz.002273
40.34
+10.01%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 38.00 | 40.34 | 37.15 | 40.34 | +10.01% | 42.78 | 8.06% |
| 2026-05-21 | 39.77 | 41.93 | 36.42 | 36.67 | -7.63% | 57.78 | 10.79% |
| 2026-05-20 | 39.07 | 40.19 | 38.10 | 39.70 | +3.01% | 29.15 | 5.46% |
| 2026-05-19 | 37.33 | 38.80 | 35.70 | 38.54 | +3.32% | 29.36 | 5.78% |
| 2026-05-18 | 37.91 | 37.98 | 36.55 | 37.30 | -1.84% | 24.76 | 4.88% |
| 2026-05-15 | 39.47 | 40.12 | 37.20 | 38.00 | -2.09% | 31.09 | 5.92% |
| 2026-05-14 | 39.00 | 40.30 | 38.23 | 38.81 | -1.45% | 31.42 | 5.87% |
| 2026-05-13 | 37.96 | 39.58 | 37.10 | 39.38 | +3.66% | 30.79 | 5.85% |
| 2026-05-12 | 38.18 | 39.80 | 37.50 | 37.99 | +0.66% | 36.49 | 6.98% |
| 2026-05-11 | 38.00 | 38.80 | 36.86 | 37.74 | +4.34% | 47.19 | 9.18% |
| 2026-05-08 | 34.41 | 36.17 | 33.88 | 36.17 | +3.17% | 26.49 | 5.52% |
| 2026-05-07 | 33.46 | 35.65 | 32.62 | 35.06 | +5.63% | 27.32 | 5.79% |
| 2026-05-06 | 33.37 | 34.10 | 33.08 | 33.19 | +0.58% | 21.01 | 4.60% |
| 2026-04-30 | 34.74 | 34.84 | 32.69 | 33.00 | -0.99% | 18.60 | 4.11% |
| 2026-04-29 | 31.43 | 33.93 | 30.99 | 33.33 | +5.37% | 23.20 | 5.19% |
| 2026-04-28 | 32.56 | 32.70 | 31.42 | 31.63 | -3.71% | 19.84 | 4.60% |
| 2026-04-27 | 32.43 | 33.66 | 32.32 | 32.85 | +2.34% | 22.49 | 5.00% |
| 2026-04-24 | 33.35 | 33.80 | 31.40 | 32.10 | -4.12% | 30.08 | 6.86% |
| 2026-04-23 | 34.58 | 34.99 | 32.77 | 33.48 | +1.24% | 35.83 | 7.83% |
| 2026-04-22 | 32.38 | 33.33 | 32.02 | 33.07 | +2.10% | 25.29 | 5.66% |