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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 31.00 | 33.00 | 30.39 | 32.39 | +3.88% | 37.27 | 8.64% |
| 2026-04-20 | 30.01 | 31.94 | 29.33 | 31.18 | +7.37% | 39.84 | 9.43% |
| 2026-04-17 | 29.70 | 29.74 | 28.68 | 29.04 | -1.39% | 17.46 | 4.41% |
| 2026-04-16 | 29.27 | 29.83 | 28.26 | 29.45 | +1.45% | 24.99 | 6.32% |
| 2026-04-15 | 30.17 | 30.17 | 28.83 | 29.03 | -3.27% | 17.53 | 4.37% |
| 2026-04-14 | 30.26 | 30.46 | 29.55 | 30.01 | -0.86% | 18.08 | 4.43% |
| 2026-04-13 | 29.57 | 31.34 | 29.57 | 30.27 | +1.31% | 26.74 | 6.41% |
| 2026-04-10 | 30.08 | 30.42 | 29.30 | 29.88 | -0.76% | 27.72 | 6.83% |
| 2026-04-09 | 28.58 | 30.55 | 28.23 | 30.11 | +6.85% | 44.56 | 10.98% |
| 2026-04-08 | 26.25 | 28.18 | 26.10 | 28.18 | +9.99% | 33.76 | 9.00% |
| 2026-04-07 | 25.01 | 26.15 | 25.01 | 25.62 | +2.97% | 15.09 | 4.30% |
| 2026-04-03 | 25.21 | 25.55 | 24.34 | 24.88 | +0.16% | 16.28 | 4.79% |
| 2026-04-02 | 23.20 | 25.54 | 23.00 | 24.84 | +6.98% | 32.57 | 9.55% |
| 2026-04-01 | 22.50 | 23.30 | 22.27 | 23.22 | +5.35% | 9.30 | 3.00% |
| 2026-03-31 | 22.37 | 22.68 | 22.01 | 22.04 | -1.52% | 6.00 | 1.98% |
| 2026-03-30 | 22.60 | 22.67 | 21.88 | 22.38 | -3.37% | 9.57 | 3.15% |
| 2026-03-27 | 23.00 | 23.54 | 22.77 | 23.16 | -1.07% | 6.39 | 2.03% |
| 2026-03-26 | 24.11 | 24.14 | 23.27 | 23.41 | -3.30% | 6.79 | 2.11% |
| 2026-03-25 | 23.99 | 24.77 | 23.90 | 24.21 | +1.68% | 8.06 | 2.43% |
| 2026-03-24 | 24.00 | 24.03 | 23.01 | 23.81 | +1.06% | 9.49 | 2.96% |