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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 23.35 | 23.72 | 23.17 | 23.34 | -0.04% | 15.14 | 4.73% |
| 2025-08-18 | 22.27 | 23.59 | 22.26 | 23.35 | +5.82% | 18.60 | 5.89% |
| 2025-08-15 | 21.63 | 22.29 | 21.59 | 22.06 | +1.70% | 10.63 | 3.54% |
| 2025-08-14 | 22.01 | 22.12 | 21.45 | 21.70 | -1.80% | 11.56 | 3.89% |
| 2025-08-13 | 21.79 | 22.13 | 21.54 | 22.09 | +1.98% | 12.78 | 4.26% |
| 2025-08-12 | 21.60 | 21.79 | 21.43 | 21.67 | +0.42% | 9.15 | 3.10% |
| 2025-08-11 | 20.87 | 21.91 | 20.82 | 21.58 | +3.98% | 17.40 | 5.92% |
| 2025-08-08 | 21.29 | 21.29 | 20.64 | 20.75 | -2.53% | 9.09 | 3.19% |
| 2025-08-07 | 21.06 | 21.76 | 21.06 | 21.29 | +1.91% | 15.11 | 5.16% |
| 2025-08-06 | 20.66 | 20.91 | 20.49 | 20.89 | +0.72% | 6.70 | 2.36% |
| 2025-08-05 | 20.72 | 20.94 | 20.64 | 20.74 | +0.19% | 5.92 | 2.09% |
| 2025-08-04 | 20.50 | 20.71 | 20.35 | 20.70 | -0.19% | 6.14 | 2.19% |
| 2025-08-01 | 20.84 | 21.35 | 20.60 | 20.74 | -0.38% | 9.21 | 3.23% |
| 2025-07-31 | 21.04 | 21.58 | 20.65 | 20.82 | -1.14% | 15.00 | 5.20% |
| 2025-07-30 | 20.92 | 21.40 | 20.74 | 21.06 | +0.67% | 10.62 | 3.70% |
| 2025-07-29 | 20.76 | 20.94 | 20.48 | 20.92 | +0.19% | 8.04 | 2.85% |
| 2025-07-28 | 20.73 | 21.04 | 20.54 | 20.88 | +1.85% | 10.29 | 3.62% |
| 2025-07-25 | 20.50 | 20.69 | 20.37 | 20.50 | +0.59% | 7.24 | 2.59% |
| 2025-07-24 | 20.42 | 20.52 | 20.23 | 20.38 | +0.24% | 6.76 | 2.44% |
| 2025-07-23 | 20.58 | 20.72 | 20.19 | 20.33 | +0.05% | 9.38 | 3.37% |