水晶光电
SZ002273 前復權 MAIN
24.40
+0.89
(+3.79%)
今開
23.94
最高
25.86
最低
23.82
昨收
23.51
振幅
8.68%
成交量
8,741.8万
交易日數
1211
數據區間
2021-10-08 ~ 2026-09-30
MA5
24.62
MA10
24.93
MA20
24.99
MA60
26.54
MA5
MA10
MA20
MA60
前復權
全部個股
| # | Date | Open | High | Low | Close | Vol |
|---|---|---|---|---|---|---|
| 1 | 2026-09-30 | 23.94 | 25.86 | 23.82 | 24.40 | 8,742万 |
| 2 | 2026-09-29 | 23.85 | 24.04 | 23.33 | 23.51 | 2,827万 |
| 3 | 2026-09-28 | 25.18 | 25.32 | 23.62 | 23.85 | 3,309万 |
| 4 | 2026-09-24 | 25.90 | 26.15 | 25.11 | 25.17 | 3,082万 |
| 5 | 2026-09-23 | 25.86 | 26.40 | 25.70 | 26.19 | 3,459万 |
| 6 | 2026-09-22 | 26.07 | 26.64 | 25.75 | 25.85 | 3,589万 |
| 7 | 2026-09-21 | 25.60 | 25.87 | 25.30 | 25.61 | 2,491万 |
| 8 | 2026-09-18 | 25.00 | 25.70 | 24.73 | 25.47 | 3,591万 |
| 9 | 2026-09-17 | 24.49 | 25.13 | 24.40 | 24.57 | 2,574万 |
| 10 | 2026-09-16 | 23.87 | 24.89 | 23.80 | 24.68 | 3,225万 |
| 11 | 2026-09-15 | 24.31 | 24.60 | 23.85 | 23.91 | 2,999万 |
| 12 | 2026-09-14 | 24.47 | 24.73 | 24.12 | 24.46 | 1,992万 |