水晶光电

002273
🏛️ 中国 →
26.12
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 27.38 27.54 26.10 26.12 55.3M
2025-09-25 27.21 28.26 27.15 27.53 53.7M
2025-09-24 26.60 27.43 26.37 27.43 57.6M
2025-09-23 27.40 27.55 26.01 26.90 90.7M
2025-09-22 27.72 28.47 27.65 28.09 80.2M
2025-09-19 26.98 28.09 26.87 27.16 72.7M
2025-09-18 27.42 27.80 26.41 26.86 84.7M
2025-09-17 27.69 27.88 27.16 27.60 57.2M
2025-09-16 26.90 27.78 26.62 27.46 63.2M
2025-09-15 26.79 27.60 26.56 26.91 69.8M
2025-09-12 26.70 26.78 26.24 26.31 46.4M
2025-09-11 25.54 26.78 25.35 26.70 65.7M
2025-09-10 25.56 26.30 25.41 25.77 39.8M
2025-09-09 26.13 26.25 25.61 25.85 42.8M
2025-09-08 26.25 26.93 26.18 26.47 63.4M
2025-09-05 25.59 26.08 25.08 25.98 51.3M
2025-09-04 25.70 26.19 24.94 25.38 80.7M
2025-09-03 25.71 26.11 25.28 25.43 64.1M
2025-09-02 27.20 27.20 25.52 25.70 106.4M
2025-09-01 27.82 28.20 26.90 27.32 76.0M
2025-08-29 27.82 28.17 27.00 27.82 83.4M
2025-08-28 27.15 27.88 26.74 27.82 107.8M
2025-08-27 28.20 28.55 27.01 27.18 127.0M
2025-08-26 26.52 29.16 26.18 28.20 144.1M
2025-08-25 26.05 27.04 26.00 26.51 107.4M
2025-08-22 25.21 25.50 24.92 25.36 81.9M
2025-08-21 25.16 25.86 24.80 25.37 106.8M
2025-08-20 23.65 25.77 23.25 25.29 133.3M
2025-08-19 23.44 23.81 23.26 23.43 64.4M
2025-08-18 22.36 23.68 22.35 23.44 80.3M
2025-08-15 21.71 22.38 21.67 22.15 48.2M
2025-08-14 22.10 22.21 21.53 21.78 52.9M
2025-08-13 21.87 22.22 21.62 22.18 58.1M
2025-08-12 21.68 21.87 21.51 21.75 42.2M
2025-08-11 20.95 22.00 20.90 21.66 80.6M
2025-08-08 21.37 21.37 20.72 20.83 43.4M
2025-08-07 21.14 21.84 21.14 21.37 70.3M
2025-08-06 20.74 20.99 20.57 20.97 32.2M
2025-08-05 20.80 21.02 20.72 20.82 28.4M
2025-08-04 20.58 20.79 20.43 20.78 29.8M
2025-08-01 20.92 21.43 20.68 20.82 43.8M
2025-07-31 21.12 21.66 20.73 20.90 70.7M
2025-07-30 21.00 21.48 20.82 21.14 50.3M
2025-07-29 20.84 21.02 20.56 21.00 38.8M
2025-07-28 20.81 21.12 20.62 20.96 49.2M
2025-07-25 20.58 20.77 20.45 20.58 35.1M
2025-07-24 20.50 20.60 20.31 20.46 33.1M
2025-07-23 20.66 20.80 20.27 20.41 45.7M
2025-07-22 20.38 20.64 20.23 20.40 39.0M
2025-07-21 20.24 20.46 20.05 20.41 33.0M
2025-07-18 20.49 20.52 20.09 20.16 46.2M
2025-07-17 19.66 20.55 19.60 20.52 74.2M
2025-07-16 19.67 20.00 19.48 19.71 36.7M
2025-07-15 19.58 19.79 19.43 19.68 29.5M
2025-07-14 19.82 19.88 19.55 19.65 29.9M
2025-07-11 19.83 19.93 19.65 19.83 27.5M
2025-07-10 19.87 20.01 19.70 19.85 19.8M
2025-07-09 20.00 20.11 19.79 19.87 26.2M
2025-07-08 19.52 20.02 19.50 20.00 38.2M
2025-07-07 19.98 20.03 19.44 19.53 41.5M
2025-07-04 20.59 20.59 19.95 19.99 58.9M
2025-07-03 19.72 20.79 19.70 20.66 84.0M
2025-07-02 19.88 20.00 19.58 19.68 30.4M
2025-07-01 20.02 20.22 19.75 19.94 39.7M
2025-06-30 19.98 20.14 19.81 19.97 35.9M
2025-06-27 19.80 20.38 19.50 19.88 48.9M
2025-06-26 20.16 20.22 19.63 19.64 48.0M
2025-06-25 19.94 20.09 19.72 20.06 42.6M
2025-06-24 19.71 19.95 19.53 19.86 38.4M
2025-06-23 18.89 19.66 18.89 19.52 33.2M
2025-06-20 19.50 19.55 19.07 19.09 22.6M
2025-06-19 19.69 19.84 19.37 19.49 31.4M
2025-06-18 19.32 19.85 19.30 19.70 39.1M
2025-06-17 19.25 19.85 19.16 19.41 45.9M
2025-06-16 18.80 19.27 18.74 19.11 23.0M
2025-06-13 19.00 19.24 18.73 18.86 25.4M
2025-06-12 19.20 19.75 19.20 19.23 34.9M
2025-06-11 18.93 19.49 18.85 19.21 24.0M
2025-06-10 19.28 19.28 18.73 18.91 24.0M
2025-06-09 19.35 19.53 19.22 19.32 24.3M
2025-06-06 19.39 19.44 19.13 19.22 21.6M
2025-06-05 19.00 19.47 18.78 19.39 36.6M
2025-06-04 18.25 19.05 18.25 19.04 41.9M
2025-06-03 18.07 18.31 18.01 18.20 16.8M
2025-05-30 18.65 18.67 18.12 18.18 27.2M
2025-05-29 18.60 19.08 18.60 18.83 31.7M
2025-05-28 18.58 18.75 18.36 18.38 17.0M
2025-05-27 18.93 18.98 18.41 18.51 19.2M
2025-05-26 18.71 19.00 18.50 18.90 21.3M
2025-05-23 19.16 19.33 18.91 18.91 20.4M
2025-05-22 19.25 19.47 19.08 19.12 17.6M
2025-05-21 19.56 19.64 19.04 19.35 27.1M
2025-05-20 19.58 19.75 19.40 19.65 20.5M
2025-05-19 19.71 19.78 19.35 19.72 19.8M
2025-05-16 19.80 20.04 19.72 19.77 19.9M
2025-05-15 20.34 20.36 19.79 19.83 27.6M
2025-05-14 20.55 20.72 20.30 20.49 26.6M
2025-05-13 21.30 21.46 20.51 20.60 38.8M
2025-05-12 20.56 20.97 20.28 20.92 66.8M
2025-05-09 19.99 19.99 19.45 19.69 27.9M
2025-05-08 19.72 20.27 19.65 20.10 34.8M
2025-05-07 20.45 20.63 19.56 19.72 41.5M
2025-05-06 19.85 20.04 19.79 20.04 42.3M
2025-04-30 19.18 19.75 19.04 19.60 49.0M
2025-04-29 18.77 19.17 18.52 18.92 32.8M
2025-04-28 18.92 19.10 18.59 18.75 31.4M
2025-04-25 18.55 19.29 18.50 18.71 52.2M
2025-04-24 18.70 18.78 18.33 18.46 28.3M
2025-04-23 18.60 18.89 18.37 18.71 49.6M
2025-04-22 18.28 18.34 18.04 18.19 24.9M
2025-04-21 17.79 18.47 17.55 18.39 35.4M
2025-04-18 17.52 17.84 17.45 17.74 23.4M
2025-04-17 17.45 17.96 17.40 17.53 28.5M
2025-04-16 18.05 18.10 17.38 17.60 36.5M
2025-04-15 18.64 18.69 17.95 18.16 39.6M
2025-04-14 19.58 19.72 18.37 18.51 76.3M
2025-04-11 17.40 18.53 17.36 18.28 62.1M
2025-04-10 18.53 18.55 17.54 17.60 87.5M
2025-04-09 16.07 17.08 15.32 16.87 92.0M
2025-04-08 17.50 17.85 16.73 16.74 78.2M
2025-04-07 18.59 18.59 18.59 18.59 9.3M
2025-04-03 22.30 22.51 20.65 20.65 94.8M
2025-04-02 22.77 23.07 22.75 22.94 22.4M
2025-04-01 23.00 23.09 22.64 22.69 27.1M
2025-03-31 22.70 22.95 22.35 22.90 25.2M
2025-03-28 22.75 22.93 22.70 22.73 18.0M
2025-03-27 22.58 23.06 22.25 22.83 25.2M
2025-03-26 22.61 22.96 22.55 22.61 21.5M
2025-03-25 23.33 23.57 22.45 22.61 35.6M
2025-03-24 23.29 23.87 22.89 23.44 38.2M
2025-03-21 23.72 23.86 23.08 23.11 35.4M
2025-03-20 23.95 24.30 23.89 23.92 27.9M
2025-03-19 24.23 24.30 23.69 24.10 37.5M
2025-03-18 24.16 24.65 23.98 24.30 35.3M
2025-03-17 24.12 24.20 23.85 24.09 29.3M
2025-03-14 23.66 24.26 23.40 24.07 47.8M
2025-03-13 25.01 25.01 23.50 23.68 71.5M
2025-03-12 25.49 25.70 25.11 25.12 38.1M
2025-03-11 24.81 25.24 24.58 25.14 46.6M
2025-03-10 25.75 26.06 24.91 25.28 50.9M
2025-03-07 26.09 26.80 25.58 25.75 89.8M
2025-03-06 25.28 26.07 25.28 25.59 57.3M
2025-03-05 25.04 25.63 24.90 25.16 39.6M
2025-03-04 24.30 25.18 24.30 25.04 46.6M
2025-03-03 25.60 25.85 24.36 24.64 68.2M
2025-02-28 26.60 26.70 25.17 25.37 84.7M
2025-02-27 26.59 27.77 25.40 27.22 113.8M
2025-02-26 26.12 27.10 25.79 26.56 95.6M
2025-02-25 25.55 26.80 25.30 26.13 103.2M
2025-02-24 25.79 27.22 25.79 25.96 133.0M
2025-02-21 25.91 25.99 25.16 25.60 167.6M
2025-02-20 23.51 25.19 23.48 25.19 130.6M
2025-02-19 22.38 23.00 22.35 22.90 34.6M
2025-02-18 22.89 23.15 22.31 22.39 34.6M
2025-02-17 22.59 23.21 22.53 22.89 40.2M
2025-02-14 22.58 22.85 22.38 22.60 40.0M
2025-02-13 23.74 23.78 22.52 22.60 67.0M
2025-02-12 23.42 23.88 23.24 23.74 50.3M
2025-02-11 23.37 23.79 23.32 23.42 43.6M
2025-02-10 23.37 23.48 22.88 23.32 58.9M
2025-02-07 23.60 23.88 22.99 23.32 73.1M
2025-02-06 21.95 23.28 21.83 23.18 66.0M
2025-02-05 22.19 22.48 21.77 22.01 43.9M
2025-01-27 22.50 22.50 21.77 21.89 28.2M
2025-01-24 21.96 22.52 21.91 22.40 42.5M
2025-01-23 22.59 22.69 21.84 21.90 49.3M
2025-01-22 22.11 22.53 21.95 22.36 56.8M
2025-01-21 21.30 22.48 21.06 22.14 66.8M
2025-01-20 20.88 21.48 20.73 21.11 47.0M
2025-01-17 20.13 20.84 20.05 20.64 46.2M
2025-01-16 20.29 20.63 19.91 20.27 38.8M
2025-01-15 20.46 20.53 20.00 20.02 40.1M
2025-01-14 19.56 20.60 19.09 20.55 59.6M
2025-01-13 19.85 19.98 19.28 19.50 58.2M
2025-01-10 20.85 20.88 19.58 20.21 77.5M
2025-01-09 20.90 21.77 20.82 21.05 56.6M
2025-01-08 20.79 21.34 20.38 21.03 55.2M
2025-01-07 20.75 21.05 20.44 21.00 42.1M
2025-01-06 21.32 21.82 20.40 20.63 62.8M
2025-01-03 21.86 22.60 21.20 21.33 78.2M
2025-01-02 22.04 22.62 21.19 21.60 63.6M