水晶光电 (002273) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-09-16	23.87	24.68	0.77	3.22%	23.80	24.89	322482	78846	2.36%
2026-09-15	24.31	23.91	-0.55	-2.25%	23.85	24.60	299949	72212	2.20%
2026-09-14	24.47	24.46	-0.21	-0.85%	24.12	24.73	199206	48637	1.46%
2026-09-11	24.88	24.67	-0.45	-1.79%	24.13	24.99	299581	73514	2.19%
2026-09-10	25.10	25.12	-0.37	-1.45%	24.91	25.35	184859	46429	1.35%
2026-09-09	25.41	25.49	0.27	1.07%	25.19	25.85	277760	70849	2.03%
2026-09-08	25.69	25.22	-0.47	-1.83%	25.12	25.79	247960	63030	1.82%
2026-09-07	24.98	25.79	0.90	3.62%	24.93	26.13	356845	91412	2.61%
2026-09-04	25.81	24.89	-0.74	-2.89%	24.67	26.14	333596	84673	2.44%
2026-09-03	25.86	25.63	-0.06	-0.23%	25.28	26.23	228665	58768	1.67%
2026-09-02	25.67	25.69	-0.31	-1.19%	25.48	26.01	227575	58561	1.67%
2026-09-01	26.70	26.00	-0.71	-2.66%	25.98	26.86	292853	76535	2.14%
2026-08-31	25.72	26.71	0.59	2.26%	25.50	26.74	290389	76375	2.13%
2026-08-28	26.80	26.12	-0.69	-2.57%	26.10	27.28	449065	119599	3.29%
2026-08-27	26.10	26.81	0.77	2.96%	25.77	26.93	363564	96173	2.66%
2026-08-26	25.50	26.04	0.67	2.64%	24.95	26.20	344783	88417	2.52%
2026-08-25	24.87	25.37	0.13	0.52%	24.08	25.63	435339	108155	3.19%
2026-08-24	27.30	25.24	-2.24	-8.15%	24.76	27.33	717485	183608	5.25%
2026-08-21	26.99	27.48	0.35	1.29%	26.65	27.99	394481	108499	2.90%
2026-08-20	27.13	27.13	0.50	1.88%	26.63	27.62	354106	95750	2.60%
2026-08-19	28.12	26.63	-2.37	-8.17%	26.45	28.38	611513	167019	4.49%
2026-08-18	28.98	29.00	-0.10	-0.34%	28.17	29.50	508035	145694	3.73%
2026-08-17	27.63	29.10	1.48	5.36%	27.51	29.13	532162	150971	3.91%
2026-08-14	27.08	27.62	0.66	2.45%	27.08	27.99	368624	101732	2.71%
2026-08-13	27.90	26.96	-0.59	-2.14%	26.70	28.32	394916	109127	2.90%
2026-08-12	27.00	27.55	0.45	1.66%	26.91	27.79	337346	92556	2.48%
2026-08-11	26.71	27.10	0.17	0.63%	26.40	27.49	383605	103728	2.82%
2026-08-10	27.65	26.93	-0.70	-2.53%	26.48	27.69	480645	129167	3.53%
2026-08-07	27.28	27.63	0.31	1.13%	26.70	27.90	520838	142915	3.82%
2026-08-06	26.65	27.32	0.18	0.66%	26.36	27.85	540703	147599	3.97%
2026-08-05	25.51	27.14	1.23	4.75%	25.45	27.20	645579	171842	4.74%
2026-08-04	24.96	25.91	1.20	4.86%	24.85	26.19	493814	126579	3.63%
2026-08-03	25.36	24.71	-0.58	-2.29%	24.58	25.64	499109	124306	3.66%
2026-07-31	26.00	25.29	0.60	2.43%	25.18	26.48	582139	150920	4.27%
2026-07-30	26.20	24.69	-1.66	-6.30%	24.03	26.56	655134	163544	4.81%
2026-07-29	26.07	26.35	0.25	0.96%	25.52	26.68	502832	131073	3.69%
2026-07-28	27.06	26.10	-1.63	-5.88%	25.95	27.67	481643	128748	3.54%
2026-07-27	27.18	27.73	0.38	1.39%	26.56	27.88	478394	131139	3.51%
2026-07-24	26.60	27.35	0.34	1.26%	26.15	28.15	601717	165033	4.42%
2026-07-23	27.21	27.01	0.06	0.22%	26.55	27.67	382831	103687	2.81%
2026-07-22	27.56	26.95	-0.61	-2.21%	26.73	28.47	670966	184132	4.93%
2026-07-21	25.48	27.56	2.51	10.02%	24.60	27.56	854336	225285	6.27%
2026-07-20	27.20	25.05	-1.60	-6.00%	24.21	27.47	752827	192987	5.53%
2026-07-17	29.19	26.65	-2.33	-8.04%	26.31	29.39	622194	171492	4.57%
2026-07-16	29.45	28.98	-0.80	-2.69%	28.70	30.77	549942	163486	4.04%
2026-07-15	31.30	29.78	-1.48	-4.73%	29.51	31.99	549656	167169	4.04%
2026-07-14	30.10	31.26	1.60	5.39%	28.79	31.34	696509	209855	5.11%
2026-07-13	30.70	29.66	-1.25	-4.04%	29.40	31.28	619406	187507	4.55%
2026-07-10	33.01	30.91	-1.97	-5.99%	30.87	33.99	734017	238726	5.39%
2026-07-09	32.61	32.88	0.84	2.62%	30.70	32.98	702328	223856	5.16%
2026-07-08	34.51	32.04	-2.13	-6.23%	31.89	34.75	820695	268938	6.03%
2026-07-07	35.27	34.17	-1.38	-3.88%	33.09	35.88	796391	273329	5.85%
2026-07-06	36.06	35.55	-1.43	-3.87%	35.30	38.09	1117490	406761	8.20%
2026-07-03	39.24	36.98	-2.04	-5.23%	36.90	39.86	1581334	607084	11.61%
2026-07-02	40.00	39.02	-0.01	-0.03%	38.23	42.18	2598369	1051341	19.08%
2026-07-01	39.03	39.03	3.55	10.01%	39.03	39.03	146761	57281	1.08%
2026-06-30	35.35	35.48	3.23	10.02%	35.35	35.48	390847	138586	2.87%
2026-06-29	35.80	32.25	-3.58	-9.99%	32.25	37.18	1103133	373685	8.10%
2026-06-26	35.76	35.83	-0.58	-1.59%	34.22	36.86	947299	337254	6.95%
2026-06-25	35.91	36.41	0.40	1.11%	35.20	36.84	740238	267640	5.43%
2026-06-24	34.05	36.01	1.97	5.79%	33.52	36.39	781629	272942	5.74%
2026-06-23	35.20	34.04	-1.49	-4.19%	33.77	36.40	608481	211005	4.47%
2026-06-22	36.98	35.53	-1.41	-3.82%	34.53	37.31	829007	295511	6.09%
2026-06-18	35.75	36.94	1.21	3.39%	35.60	37.41	754079	277126	5.54%
2026-06-17	35.30	35.73	-0.14	-0.39%	35.06	37.03	596601	213923	4.38%
2026-06-16	34.99	35.87	1.41	4.09%	34.60	36.64	654911	233585	4.81%
2026-06-15	33.00	34.46	2.07	6.39%	32.86	34.59	728442	246879	5.35%
2026-06-12	33.97	32.39	-0.79	-2.38%	32.26	34.36	576288	191118	4.23%
2026-06-11	34.00	33.18	-0.91	-2.67%	32.75	34.34	535366	178251	3.93%
2026-06-10	35.05	34.09	-1.67	-4.67%	33.20	35.10	490473	167761	3.60%
2026-06-09	34.76	35.76	1.53	4.47%	34.00	35.85	492379	173238	3.61%