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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 18.64 | 18.93 | 18.43 | 18.83 | -0.05% | 4.00 | 1.57% |
| 2025-05-23 | 19.09 | 19.26 | 18.84 | 18.84 | -1.10% | 3.90 | 1.50% |
| 2025-05-22 | 19.18 | 19.39 | 19.01 | 19.05 | -1.19% | 3.38 | 1.29% |
| 2025-05-21 | 19.48 | 19.56 | 18.97 | 19.28 | -1.53% | 5.24 | 2.00% |
| 2025-05-20 | 19.50 | 19.67 | 19.32 | 19.57 | +0.67% | 4.02 | 1.51% |
| 2025-05-19 | 19.43 | 19.50 | 19.08 | 19.44 | -0.25% | 3.87 | 1.46% |
| 2025-05-16 | 19.52 | 19.76 | 19.44 | 19.49 | -0.30% | 3.96 | 1.47% |
| 2025-05-15 | 20.06 | 20.08 | 19.51 | 19.55 | -3.22% | 5.52 | 2.04% |
| 2025-05-14 | 20.26 | 20.43 | 20.02 | 20.20 | -0.53% | 5.45 | 1.96% |
| 2025-05-13 | 21.00 | 21.16 | 20.22 | 20.31 | -1.53% | 8.06 | 2.86% |
| 2025-05-12 | 20.27 | 20.68 | 20.00 | 20.63 | +6.25% | 13.81 | 4.92% |
| 2025-05-09 | 19.71 | 19.71 | 19.18 | 19.41 | -2.04% | 5.49 | 2.06% |
| 2025-05-08 | 19.44 | 19.99 | 19.38 | 19.82 | +1.93% | 6.98 | 2.56% |
| 2025-05-07 | 20.16 | 20.34 | 19.29 | 19.44 | -1.60% | 8.28 | 3.06% |
| 2025-05-06 | 19.57 | 19.76 | 19.51 | 19.76 | +2.24% | 8.43 | 3.11% |