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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 26.72 | 27.10 | 26.43 | 26.51 | -1.34% | 9.85 | 2.71% |
| 2026-02-12 | 26.86 | 27.00 | 26.48 | 26.87 | -0.81% | 9.40 | 2.59% |
| 2026-02-11 | 26.79 | 27.35 | 26.72 | 27.09 | +0.52% | 12.26 | 3.33% |
| 2026-02-10 | 26.99 | 27.55 | 26.41 | 26.95 | -0.26% | 16.61 | 4.53% |
| 2026-02-09 | 27.05 | 27.63 | 26.65 | 27.02 | +1.77% | 18.11 | 4.90% |
| 2026-02-06 | 27.18 | 27.32 | 26.14 | 26.55 | -2.39% | 21.53 | 5.91% |
| 2026-02-05 | 27.59 | 27.90 | 26.77 | 27.20 | -0.40% | 22.92 | 6.17% |
| 2026-02-04 | 25.04 | 27.82 | 24.99 | 27.31 | +7.99% | 42.90 | 11.78% |
| 2026-02-03 | 23.64 | 25.49 | 23.48 | 25.29 | +8.17% | 18.45 | 5.48% |
| 2026-02-02 | 23.70 | 24.08 | 23.33 | 23.38 | -1.89% | 7.00 | 2.17% |
| 2026-01-30 | 24.07 | 24.19 | 23.28 | 23.83 | -1.00% | 8.63 | 2.67% |
| 2026-01-29 | 24.70 | 24.92 | 23.91 | 24.07 | -3.60% | 12.19 | 3.67% |
| 2026-01-28 | 25.41 | 25.75 | 24.75 | 24.97 | -2.19% | 8.39 | 2.46% |
| 2026-01-27 | 25.10 | 25.77 | 24.31 | 25.53 | +1.43% | 13.09 | 3.84% |
| 2026-01-26 | 26.25 | 26.30 | 24.88 | 25.17 | -4.37% | 19.88 | 5.77% |
| 2026-01-23 | 25.59 | 26.54 | 25.52 | 26.32 | +3.09% | 14.28 | 4.02% |
| 2026-01-22 | 26.05 | 26.30 | 25.34 | 25.53 | -1.88% | 10.54 | 3.02% |
| 2026-01-21 | 25.50 | 26.08 | 25.44 | 26.02 | +1.05% | 8.81 | 2.50% |
| 2026-01-20 | 26.10 | 26.30 | 25.55 | 25.75 | -1.15% | 10.21 | 2.90% |
| 2026-01-19 | 26.19 | 26.38 | 25.85 | 26.05 | -0.72% | 9.88 | 2.78% |