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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 24.40 | 24.83 | 23.40 | 23.56 | -5.11% | 13.11 | 4.00% |
| 2026-03-20 | 25.46 | 26.62 | 24.80 | 24.83 | -2.21% | 15.99 | 4.56% |
| 2026-03-19 | 24.96 | 26.10 | 24.71 | 25.39 | +0.12% | 11.57 | 3.35% |
| 2026-03-18 | 24.63 | 25.40 | 24.32 | 25.36 | +3.01% | 10.58 | 3.14% |
| 2026-03-17 | 26.20 | 26.27 | 24.62 | 24.62 | -5.42% | 15.84 | 4.61% |
| 2026-03-16 | 27.35 | 27.35 | 25.80 | 26.03 | -5.76% | 20.80 | 5.84% |
| 2026-03-13 | 25.51 | 28.28 | 25.41 | 27.62 | +7.43% | 35.82 | 9.59% |
| 2026-03-12 | 25.86 | 26.49 | 25.50 | 25.71 | -0.73% | 9.77 | 2.76% |
| 2026-03-11 | 26.41 | 26.91 | 25.88 | 25.90 | -2.04% | 9.90 | 2.76% |
| 2026-03-10 | 26.31 | 26.75 | 25.99 | 26.44 | +2.48% | 13.03 | 3.62% |
| 2026-03-09 | 26.81 | 26.85 | 25.20 | 25.80 | -6.83% | 19.48 | 5.57% |
| 2026-03-06 | 26.88 | 27.75 | 26.30 | 27.69 | +1.84% | 12.51 | 3.39% |
| 2026-03-05 | 26.84 | 27.76 | 26.79 | 27.19 | +3.62% | 13.79 | 3.71% |
| 2026-03-04 | 26.18 | 27.25 | 26.12 | 26.24 | -1.20% | 11.16 | 3.08% |
| 2026-03-03 | 28.50 | 28.51 | 26.51 | 26.56 | -6.51% | 18.80 | 5.06% |
| 2026-03-02 | 27.58 | 28.72 | 27.49 | 28.41 | +0.74% | 17.18 | 4.47% |
| 2026-02-27 | 27.53 | 28.28 | 27.21 | 28.20 | +2.43% | 15.33 | 4.05% |
| 2026-02-26 | 27.75 | 27.88 | 27.41 | 27.53 | -0.90% | 11.74 | 3.12% |
| 2026-02-25 | 27.90 | 28.09 | 27.53 | 27.78 | -0.93% | 11.30 | 2.99% |
| 2026-02-24 | 26.95 | 28.63 | 26.30 | 28.04 | +5.77% | 18.93 | 5.02% |