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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 26.46 | 26.46 | 25.93 | 26.24 | -0.30% | 10.32 | 2.89% |
| 2026-01-15 | 25.85 | 26.73 | 25.81 | 26.32 | +1.86% | 12.73 | 3.55% |
| 2026-01-14 | 25.42 | 26.48 | 25.42 | 25.84 | +2.46% | 19.60 | 5.53% |
| 2026-01-13 | 26.15 | 26.15 | 25.15 | 25.22 | -3.63% | 13.58 | 3.91% |
| 2026-01-12 | 25.64 | 26.17 | 25.15 | 26.17 | +2.11% | 15.55 | 4.43% |
| 2026-01-09 | 25.22 | 25.98 | 25.08 | 25.63 | +1.14% | 11.87 | 3.40% |
| 2026-01-08 | 25.36 | 25.85 | 25.20 | 25.34 | -0.86% | 9.24 | 2.67% |
| 2026-01-07 | 26.19 | 26.29 | 25.33 | 25.56 | -2.26% | 12.93 | 3.69% |
| 2026-01-06 | 25.80 | 26.35 | 25.60 | 26.15 | +2.55% | 15.60 | 4.39% |
| 2026-01-05 | 25.30 | 25.79 | 25.20 | 25.50 | +1.51% | 12.67 | 3.65% |
| 2025-12-31 | 25.25 | 25.42 | 24.82 | 25.12 | +0.56% | 9.52 | 2.78% |
| 2025-12-30 | 24.57 | 25.17 | 24.48 | 24.98 | +1.09% | 7.38 | 2.17% |
| 2025-12-29 | 24.80 | 25.18 | 24.60 | 24.71 | -0.20% | 5.93 | 1.75% |
| 2025-12-26 | 25.00 | 25.01 | 24.52 | 24.76 | -1.00% | 7.25 | 2.15% |
| 2025-12-25 | 25.09 | 25.16 | 24.75 | 25.01 | -0.71% | 5.42 | 1.59% |
| 2025-12-24 | 24.32 | 25.21 | 24.30 | 25.19 | +3.36% | 9.21 | 2.71% |
| 2025-12-23 | 24.45 | 24.54 | 24.21 | 24.37 | -0.25% | 4.50 | 1.36% |
| 2025-12-22 | 24.25 | 24.74 | 24.25 | 24.43 | +0.91% | 5.24 | 1.57% |
| 2025-12-19 | 24.04 | 24.53 | 24.01 | 24.21 | +1.42% | 5.03 | 1.52% |
| 2025-12-18 | 24.16 | 24.24 | 23.84 | 23.87 | -2.05% | 4.39 | 1.34% |