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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 23.80 | 24.44 | 23.60 | 24.37 | +2.09% | 5.11 | 1.56% |
| 2025-12-16 | 24.02 | 24.18 | 23.71 | 23.87 | -0.91% | 4.26 | 1.31% |
| 2025-12-15 | 24.50 | 24.59 | 24.03 | 24.09 | -2.86% | 6.24 | 1.89% |
| 2025-12-12 | 24.24 | 24.95 | 23.92 | 24.80 | +2.90% | 7.41 | 2.21% |
| 2025-12-11 | 24.41 | 24.60 | 24.10 | 24.10 | -1.03% | 4.49 | 1.35% |
| 2025-12-10 | 24.30 | 24.45 | 23.94 | 24.35 | -0.45% | 4.80 | 1.46% |
| 2025-12-09 | 24.68 | 24.84 | 24.36 | 24.46 | -1.53% | 7.18 | 2.14% |
| 2025-12-08 | 24.62 | 24.96 | 24.60 | 24.84 | +0.89% | 6.59 | 1.95% |
| 2025-12-05 | 24.35 | 24.78 | 24.16 | 24.62 | +1.28% | 5.56 | 1.66% |
| 2025-12-04 | 24.71 | 24.89 | 24.15 | 24.31 | -1.66% | 6.14 | 1.85% |
| 2025-12-03 | 25.16 | 25.24 | 24.58 | 24.72 | -1.75% | 6.87 | 2.03% |
| 2025-12-02 | 25.00 | 25.63 | 24.95 | 25.16 | +0.04% | 10.23 | 2.97% |
| 2025-12-01 | 24.41 | 25.25 | 24.24 | 25.15 | +3.93% | 12.67 | 3.73% |
| 2025-11-28 | 24.30 | 24.72 | 24.10 | 24.20 | +2.20% | 8.68 | 2.62% |
| 2025-11-27 | 24.13 | 24.29 | 23.62 | 23.68 | -1.66% | 6.08 | 1.86% |
| 2025-11-26 | 23.40 | 24.25 | 23.28 | 24.08 | +3.53% | 10.55 | 3.23% |
| 2025-11-25 | 22.75 | 23.66 | 22.75 | 23.26 | +3.19% | 7.62 | 2.39% |
| 2025-11-24 | 22.74 | 22.79 | 22.37 | 22.54 | +0.27% | 3.78 | 1.23% |
| 2025-11-21 | 22.84 | 22.99 | 22.41 | 22.48 | -2.56% | 4.91 | 1.59% |
| 2025-11-20 | 23.19 | 23.42 | 22.91 | 23.07 | +0.48% | 3.53 | 1.12% |