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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 23.27 | 23.51 | 22.86 | 22.96 | -2.01% | 4.91 | 1.56% |
| 2025-11-18 | 23.27 | 23.56 | 23.14 | 23.43 | +0.34% | 3.07 | 0.96% |
| 2025-11-17 | 23.49 | 23.63 | 23.19 | 23.35 | -1.10% | 4.58 | 1.44% |
| 2025-11-14 | 23.93 | 23.99 | 23.60 | 23.61 | -2.24% | 5.11 | 1.58% |
| 2025-11-13 | 24.06 | 24.24 | 23.90 | 24.15 | -0.08% | 4.69 | 1.43% |
| 2025-11-12 | 23.81 | 24.35 | 23.72 | 24.17 | +1.21% | 6.20 | 1.88% |
| 2025-11-11 | 24.23 | 24.43 | 23.88 | 23.88 | -1.24% | 5.30 | 1.61% |
| 2025-11-10 | 24.51 | 24.65 | 23.93 | 24.18 | -1.67% | 6.74 | 2.05% |
| 2025-11-07 | 24.45 | 24.70 | 24.21 | 24.59 | -0.73% | 4.73 | 1.42% |
| 2025-11-06 | 24.18 | 24.79 | 24.02 | 24.77 | +2.31% | 7.02 | 2.11% |
| 2025-11-05 | 24.12 | 24.46 | 23.97 | 24.21 | -1.51% | 4.90 | 1.48% |
| 2025-11-04 | 25.04 | 25.09 | 24.36 | 24.58 | -2.34% | 6.74 | 2.01% |
| 2025-11-03 | 24.86 | 25.18 | 24.41 | 25.17 | +0.76% | 7.04 | 2.09% |
| 2025-10-31 | 25.30 | 25.47 | 24.96 | 24.98 | -0.52% | 7.20 | 2.10% |
| 2025-10-30 | 25.90 | 25.90 | 25.01 | 25.11 | -3.31% | 8.93 | 2.58% |
| 2025-10-29 | 25.49 | 25.97 | 25.16 | 25.97 | +2.00% | 9.97 | 2.86% |
| 2025-10-28 | 25.60 | 25.88 | 25.30 | 25.46 | +0.28% | 7.97 | 2.29% |
| 2025-10-27 | 25.77 | 25.89 | 25.00 | 25.39 | +0.59% | 9.90 | 2.87% |
| 2025-10-24 | 24.48 | 25.29 | 24.41 | 25.24 | +3.83% | 8.89 | 2.62% |
| 2025-10-23 | 24.26 | 24.37 | 23.78 | 24.31 | -0.45% | 4.96 | 1.52% |