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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 19.63 | 19.87 | 19.45 | 19.78 | +1.74% | 7.60 | 2.83% |
| 2025-06-23 | 18.82 | 19.58 | 18.82 | 19.44 | +2.25% | 6.46 | 2.45% |
| 2025-06-20 | 19.42 | 19.47 | 19.00 | 19.02 | -2.05% | 4.34 | 1.66% |
| 2025-06-19 | 19.61 | 19.76 | 19.30 | 19.41 | -1.07% | 6.14 | 2.31% |
| 2025-06-18 | 19.25 | 19.77 | 19.23 | 19.62 | +1.49% | 7.67 | 2.88% |
| 2025-06-17 | 19.18 | 19.77 | 19.09 | 19.33 | +1.57% | 8.96 | 3.38% |
| 2025-06-16 | 18.73 | 19.20 | 18.67 | 19.04 | +1.33% | 4.39 | 1.69% |
| 2025-06-13 | 18.93 | 19.17 | 18.66 | 18.79 | -1.92% | 4.80 | 1.87% |
| 2025-06-12 | 19.13 | 19.67 | 19.13 | 19.16 | +0.10% | 6.80 | 2.57% |
| 2025-06-11 | 18.86 | 19.41 | 18.78 | 19.14 | +1.59% | 4.63 | 1.77% |
| 2025-06-10 | 19.21 | 19.21 | 18.66 | 18.84 | -2.12% | 4.54 | 1.76% |
| 2025-06-09 | 19.28 | 19.45 | 19.15 | 19.25 | +0.52% | 4.70 | 1.79% |
| 2025-06-06 | 19.31 | 19.36 | 19.06 | 19.15 | -0.88% | 4.15 | 1.59% |
| 2025-06-05 | 18.93 | 19.39 | 18.71 | 19.31 | +1.84% | 7.04 | 2.70% |
| 2025-06-04 | 18.18 | 18.98 | 18.18 | 18.97 | +4.62% | 7.88 | 3.09% |
| 2025-06-03 | 18.00 | 18.24 | 17.94 | 18.13 | +0.11% | 3.06 | 1.24% |
| 2025-05-30 | 18.58 | 18.60 | 18.05 | 18.11 | -3.45% | 4.98 | 2.00% |
| 2025-05-29 | 18.53 | 19.01 | 18.53 | 18.76 | +2.45% | 5.98 | 2.33% |
| 2025-05-28 | 18.51 | 18.68 | 18.29 | 18.31 | -0.70% | 3.14 | 1.25% |
| 2025-05-27 | 18.86 | 18.91 | 18.34 | 18.44 | -2.06% | 3.57 | 1.42% |