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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 20.30 | 20.56 | 20.15 | 20.32 | -0.05% | 7.97 | 2.87% |
| 2025-07-21 | 20.16 | 20.38 | 19.97 | 20.33 | +1.24% | 6.67 | 2.43% |
| 2025-07-18 | 20.41 | 20.44 | 20.01 | 20.08 | -1.75% | 9.35 | 3.40% |
| 2025-07-17 | 19.58 | 20.47 | 19.52 | 20.44 | +4.11% | 15.03 | 5.46% |
| 2025-07-16 | 19.59 | 19.92 | 19.40 | 19.63 | +0.15% | 7.27 | 2.70% |
| 2025-07-15 | 19.50 | 19.71 | 19.35 | 19.60 | +0.15% | 5.78 | 2.17% |
| 2025-07-14 | 19.74 | 19.80 | 19.47 | 19.57 | -0.91% | 5.87 | 2.20% |
| 2025-07-11 | 19.75 | 19.85 | 19.57 | 19.75 | -0.10% | 5.44 | 2.02% |
| 2025-07-10 | 19.79 | 19.93 | 19.62 | 19.77 | -0.10% | 3.93 | 1.46% |
| 2025-07-09 | 19.92 | 20.03 | 19.71 | 19.79 | -0.65% | 5.23 | 1.93% |
| 2025-07-08 | 19.44 | 19.94 | 19.42 | 19.92 | +2.41% | 7.60 | 2.82% |
| 2025-07-07 | 19.90 | 19.95 | 19.36 | 19.45 | -2.30% | 8.11 | 3.05% |
| 2025-07-04 | 20.51 | 20.51 | 19.87 | 19.91 | -3.24% | 11.85 | 4.33% |
| 2025-07-03 | 19.64 | 20.71 | 19.62 | 20.58 | +4.98% | 17.10 | 6.19% |
| 2025-07-02 | 19.80 | 19.92 | 19.50 | 19.60 | -1.30% | 6.01 | 2.24% |
| 2025-07-01 | 19.94 | 20.14 | 19.67 | 19.86 | -0.15% | 7.91 | 2.92% |
| 2025-06-30 | 19.90 | 20.06 | 19.73 | 19.89 | +0.45% | 7.17 | 2.65% |
| 2025-06-27 | 19.72 | 20.30 | 19.42 | 19.80 | +1.22% | 9.75 | 3.60% |
| 2025-06-26 | 20.08 | 20.14 | 19.55 | 19.56 | -2.09% | 9.54 | 3.53% |
| 2025-06-25 | 19.86 | 20.01 | 19.64 | 19.98 | +1.01% | 8.49 | 3.14% |