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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 24.34 | 24.74 | 24.28 | 24.42 | -0.65% | 4.99 | 1.50% |
| 2025-10-21 | 24.50 | 25.00 | 24.32 | 24.58 | +2.85% | 9.44 | 2.81% |
| 2025-10-20 | 23.95 | 24.33 | 23.70 | 23.90 | +1.49% | 6.23 | 1.91% |
| 2025-10-17 | 24.89 | 24.93 | 23.50 | 23.55 | -4.89% | 9.71 | 2.98% |
| 2025-10-16 | 25.38 | 25.59 | 24.63 | 24.76 | -3.13% | 8.47 | 2.49% |
| 2025-10-15 | 24.57 | 25.58 | 24.23 | 25.56 | +4.28% | 11.15 | 3.27% |
| 2025-10-14 | 26.11 | 26.45 | 24.40 | 24.51 | -5.04% | 15.64 | 4.53% |
| 2025-10-13 | 24.87 | 25.94 | 24.63 | 25.81 | -4.41% | 17.21 | 4.94% |
| 2025-10-10 | 28.10 | 28.18 | 26.89 | 27.00 | -4.76% | 26.68 | 7.16% |
| 2025-10-09 | 27.00 | 29.08 | 27.00 | 28.35 | +7.22% | 40.34 | 10.38% |
| 2025-09-30 | 26.26 | 26.75 | 26.06 | 26.44 | +0.88% | 10.10 | 2.81% |
| 2025-09-29 | 26.11 | 26.48 | 25.70 | 26.21 | +0.34% | 11.48 | 3.22% |
| 2025-09-26 | 27.38 | 27.54 | 26.10 | 26.12 | -5.12% | 14.70 | 4.06% |
| 2025-09-25 | 27.21 | 28.26 | 27.15 | 27.53 | +0.36% | 14.90 | 3.95% |
| 2025-09-24 | 26.60 | 27.43 | 26.37 | 27.43 | +1.97% | 15.58 | 4.23% |
| 2025-09-23 | 27.40 | 27.55 | 26.01 | 26.90 | -4.24% | 24.33 | 6.66% |
| 2025-09-22 | 27.72 | 28.47 | 27.65 | 28.09 | +3.42% | 22.52 | 5.89% |
| 2025-09-19 | 26.98 | 28.09 | 26.87 | 27.16 | +1.12% | 19.97 | 5.34% |
| 2025-09-18 | 27.42 | 27.80 | 26.41 | 26.86 | -2.68% | 23.02 | 6.22% |
| 2025-09-17 | 27.69 | 27.88 | 27.16 | 27.60 | +0.51% | 15.73 | 4.20% |