水晶光电

002273
🏛️ 中国 →
26.44
最后更新: 2025-09-30
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 22.35 22.50 22.14 22.28 7,650.1K
09:35 22.27 22.35 22.17 22.17 3,276.5K
09:40 22.18 22.25 22.04 22.24 2,813.1K
09:45 22.24 22.28 22.18 22.19 1,778.7K
09:50 22.19 22.23 22.04 22.04 1,969.8K
09:55 22.04 22.04 21.80 21.90 5,490.5K
10:00 21.90 21.90 21.70 21.73 3,226.8K
10:05 21.73 21.76 21.62 21.65 2,788.3K
10:10 21.66 21.66 21.52 21.52 2,911.9K
10:15 21.52 21.56 21.42 21.45 3,911.0K
10:20 21.45 21.50 21.36 21.39 2,490.9K
10:25 21.37 21.64 21.36 21.58 2,626.7K
10:30 21.58 21.61 21.50 21.60 983.2K
10:35 21.60 21.60 21.44 21.45 827.0K
10:40 21.45 21.45 21.34 21.35 1,380.9K
10:45 21.35 21.35 21.18 21.24 3,166.0K
10:50 21.24 21.28 21.18 21.26 2,122.7K
10:55 21.24 21.25 21.16 21.17 1,387.5K
11:00 21.17 21.23 21.05 21.05 2,700.5K
11:05 21.05 21.05 20.96 21.00 3,849.8K
11:10 21.00 21.01 20.91 20.96 1,435.2K
11:15 20.96 20.96 20.85 20.89 2,074.6K
11:20 20.89 20.92 20.79 20.80 2,234.6K
11:25 20.82 20.90 20.76 20.82 1,890.3K
11:30 20.82 20.82 20.82 20.82 9.4K
13:00 20.83 20.84 20.70 20.78 2,880.1K
13:05 20.77 20.79 20.67 20.79 2,211.2K
13:10 20.78 20.80 20.69 20.72 1,136.6K
13:15 20.71 20.71 20.65 20.66 3,013.2K
13:20 20.66 20.72 20.65 20.70 1,676.3K
13:25 20.69 20.77 20.69 20.71 1,146.5K
13:30 20.69 20.71 20.67 20.69 508.9K
13:35 20.70 20.70 20.67 20.68 712.6K
13:40 20.70 20.76 20.68 20.70 1,030.9K
13:45 20.70 20.72 20.68 20.69 813.2K
13:50 20.69 20.81 20.68 20.81 788.9K
13:55 20.82 20.82 20.74 20.80 897.5K
14:00 20.81 20.85 20.78 20.79 892.1K
14:05 20.80 20.83 20.79 20.80 850.0K
14:10 20.81 20.83 20.77 20.78 885.8K
14:15 20.77 20.78 20.70 20.72 912.0K
14:20 20.72 20.72 20.65 20.66 1,401.6K
14:25 20.66 20.69 20.65 20.68 1,074.2K
14:30 20.68 20.76 20.67 20.72 676.9K
14:35 20.72 20.74 20.70 20.70 626.9K
14:40 20.70 20.72 20.68 20.69 888.5K
14:45 20.69 20.70 20.66 20.66 1,816.1K
14:50 20.66 20.69 20.65 20.65 2,348.5K
14:55 20.65 20.65 20.65 20.65 348.1K
15:40 20.65 20.65 20.65 20.65 278.5K
日期 开盘价 最高价 最低价 收盘价 成交量
暂无日K线数据