水晶光电（002273）历史行情

以下为水晶光电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-08	24.390	23.150	24.690	22.960	-1.250	-5.123%	68.88万	0.00亿	0.000%
2026-10-07	23.940	24.400	25.860	23.820	0.890	3.786%	8,741.77万	21.82亿	6.399%
2026-10-06	23.940	24.400	25.860	23.820	0.890	3.786%	8,741.77万	21.82亿	6.399%
2026-10-05	23.940	24.400	25.860	23.820	0.890	3.786%	8,741.77万	21.82亿	6.399%
2026-10-02	23.940	24.400	25.860	23.820	0.890	3.786%	8,741.77万	21.82亿	6.399%
2026-10-01	23.940	24.400	25.860	23.820	0.890	3.786%	8,741.77万	21.82亿	6.399%
2026-09-30	23.940	24.400	25.860	23.820	0.890	3.786%	87.42万	0.00亿	0.000%
2026-09-29	23.850	23.510	24.040	23.330	-0.340	-1.426%	28.27万	0.00亿	0.000%
2026-09-28	25.180	23.850	25.320	23.620	-1.320	-5.244%	33.09万	0.00亿	0.000%
2026-09-27	25.900	25.170	26.150	25.110	-1.020	-3.895%	3,081.59万	7.88亿	2.256%
2026-09-24	25.900	25.170	26.150	25.110	-1.020	-3.895%	30.82万	0.00亿	0.000%
2026-09-23	25.860	26.190	26.400	25.700	0.340	1.315%	34.59万	0.00亿	0.000%
2026-09-22	26.070	25.850	26.640	25.750	0.240	0.937%	35.89万	0.00亿	0.000%
2026-09-21	25.600	25.610	25.870	25.300	0.140	0.550%	24.91万	0.00亿	0.000%
2026-09-18	25.000	25.470	25.700	24.730	0.900	3.663%	35.91万	0.00亿	0.000%
2026-09-17	24.490	24.570	25.130	24.400	-0.110	-0.446%	25.74万	0.00亿	0.000%
2026-09-16	23.870	24.680	24.890	23.800	0.770	3.220%	32.25万	0.00亿	0.000%
2026-09-15	24.310	23.910	24.600	23.850	-0.550	-2.249%	29.99万	0.00亿	0.000%
2026-09-14	24.470	24.460	24.730	24.120	-0.210	-0.851%	19.92万	0.00亿	0.000%
2026-09-11	24.880	24.670	24.990	24.130	-0.450	-1.791%	29.96万	0.00亿	0.000%
2026-09-10	25.100	25.120	25.350	24.910	-0.370	-1.452%	18.49万	0.00亿	0.000%
2026-09-09	25.410	25.490	25.850	25.190	0.270	1.071%	27.78万	0.00亿	0.000%
2026-09-08	25.690	25.220	25.790	25.120	-0.470	-1.830%	24.80万	0.00亿	0.000%
2026-09-07	24.880	25.690	26.030	24.830	0.900	3.630%	35.68万	0.00亿	0.000%
2026-09-04	25.710	24.790	26.040	24.570	-0.740	-2.899%	33.36万	0.00亿	0.000%
2026-09-03	25.760	25.530	26.130	25.180	-0.060	-0.234%	22.87万	0.00亿	0.000%
2026-09-02	25.570	25.590	25.910	25.380	-0.310	-1.197%	22.76万	0.00亿	0.000%
2026-09-01	26.600	25.900	26.760	25.880	-0.710	-2.668%	29.29万	0.00亿	0.000%
2026-08-31	25.620	26.610	26.640	25.400	0.590	2.267%	29.04万	0.00亿	0.000%
2026-08-28	26.700	26.020	27.180	26.000	-0.690	-2.583%	44.91万	0.00亿	0.000%
2026-08-27	26.000	26.710	26.830	25.670	0.770	2.968%	36.36万	0.00亿	0.000%
2026-08-26	25.400	25.940	26.100	24.850	0.670	2.651%	34.48万	0.00亿	0.000%
2026-08-25	24.770	25.270	25.530	23.980	0.130	0.517%	43.53万	0.00亿	0.000%
2026-08-24	27.200	25.140	27.230	24.660	-2.240	-8.181%	71.75万	0.00亿	0.000%
2026-08-21	26.890	27.380	27.890	26.550	0.350	1.295%	39.45万	0.00亿	0.000%
2026-08-20	27.030	27.030	27.520	26.530	0.500	1.885%	35.41万	0.00亿	0.000%
2026-08-19	28.020	26.530	28.280	26.350	-2.370	-8.201%	61.15万	0.00亿	0.000%
2026-08-18	28.880	28.900	29.400	28.070	-0.100	-0.345%	50.80万	0.00亿	0.000%
2026-08-17	27.530	29.000	29.030	27.410	1.480	5.378%	53.22万	0.00亿	0.000%
2026-08-14	26.980	27.520	27.890	26.980	0.660	2.457%	36.86万	0.00亿	0.000%
2026-08-13	27.800	26.860	28.220	26.600	-0.590	-2.149%	39.49万	0.00亿	0.000%
2026-08-12	26.900	27.450	27.690	26.810	0.450	1.667%	33.73万	0.00亿	0.000%
2026-08-11	26.610	27.000	27.390	26.300	0.170	0.634%	38.36万	0.00亿	0.000%
2026-08-10	27.550	26.830	27.590	26.380	-0.700	-2.543%	48.06万	0.00亿	0.000%
2026-08-07	27.180	27.530	27.800	26.600	0.310	1.139%	52.08万	0.00亿	0.000%
2026-08-06	26.550	27.220	27.750	26.260	0.180	0.666%	54.07万	0.00亿	0.000%
2026-08-05	25.410	27.040	27.100	25.350	1.230	4.766%	64.56万	0.00亿	0.000%
2026-08-04	24.860	25.810	26.090	24.750	1.200	4.876%	49.38万	0.00亿	0.000%
2026-08-03	25.260	24.610	25.540	24.480	-0.580	-2.303%	49.91万	0.00亿	0.000%
2026-07-31	25.900	25.190	26.380	25.080	0.600	2.440%	58.21万	0.00亿	0.000%
2026-07-30	26.100	24.590	26.460	23.930	-1.660	-6.324%	65.51万	0.00亿	0.000%
2026-07-29	25.970	26.250	26.580	25.420	0.250	0.962%	50.28万	0.00亿	0.000%
2026-07-28	26.960	26.000	27.570	25.850	-1.630	-5.899%	48.16万	0.00亿	0.000%
2026-07-27	27.080	27.630	27.780	26.460	0.380	1.394%	47.84万	0.00亿	0.000%
2026-07-24	26.500	27.250	28.050	26.050	0.340	1.263%	60.17万	0.00亿	0.000%
2026-07-23	27.110	26.910	27.570	26.450	0.060	0.223%	38.28万	0.00亿	0.000%
2026-07-22	27.460	26.850	28.370	26.630	-0.610	-2.221%	67.10万	0.00亿	0.000%
2026-07-21	25.380	27.460	27.460	24.500	2.510	10.060%	85.43万	0.00亿	0.000%
2026-07-20	27.100	24.950	27.370	24.110	-1.600	-6.026%	75.28万	0.00亿	0.000%
2026-07-17	29.090	26.550	29.290	26.210	-2.330	-8.068%	62.22万	0.00亿	0.000%
2026-07-16	29.350	28.880	30.670	28.600	-0.800	-2.695%	54.99万	0.00亿	0.000%
2026-07-15	31.200	29.680	31.890	29.410	-1.480	-4.750%	54.97万	0.00亿	0.000%
2026-07-14	30.000	31.160	31.240	28.690	1.600	5.413%	69.65万	0.00亿	0.000%
2026-07-13	30.600	29.560	31.180	29.300	-1.250	-4.057%	61.94万	0.00亿	0.000%
2026-07-10	32.910	30.810	33.890	30.770	-1.970	-6.010%	73.40万	0.00亿	0.000%
2026-07-09	32.510	32.780	32.880	30.600	0.840	2.630%	70.23万	0.00亿	0.000%
2026-07-08	34.410	31.940	34.650	31.790	-2.130	-6.252%	82.07万	0.00亿	0.000%
2026-07-07	35.170	34.070	35.780	32.990	-1.380	-3.893%	79.64万	0.00亿	0.000%
2026-07-06	35.960	35.450	37.990	35.200	-1.430	-3.877%	111.75万	0.00亿	0.000%
2026-07-03	39.140	36.880	39.760	36.800	-2.040	-5.242%	158.13万	0.00亿	0.000%
2026-07-02	39.900	38.920	42.080	38.130	-0.010	-0.026%	259.84万	0.00亿	0.000%
2026-07-01	38.930	38.930	38.930	38.930	3.550	10.034%	14.68万	0.00亿	0.000%
2026-06-30	35.250	35.380	35.380	35.250	3.230	10.047%	39.08万	0.00亿	0.000%
2026-06-29	35.700	32.150	37.080	32.150	-3.580	-10.020%	110.31万	0.00亿	0.000%
2026-06-26	35.660	35.730	36.760	34.120	-0.580	-1.597%	94.73万	0.00亿	0.000%
2026-06-25	35.810	36.310	36.740	35.100	0.400	1.114%	74.02万	0.00亿	0.000%
2026-06-24	33.950	35.910	36.290	33.420	1.970	5.804%	78.16万	0.00亿	0.000%
2026-06-23	35.100	33.940	36.300	33.670	-1.490	-4.205%	60.85万	0.00亿	0.000%
2026-06-22	36.880	35.430	37.210	34.430	-1.410	-3.827%	82.90万	0.00亿	0.000%
2026-06-18	35.650	36.840	37.310	35.500	1.210	3.396%	75.41万	0.00亿	0.000%
2026-06-17	35.200	35.630	36.930	34.960	-0.140	-0.391%	59.66万	0.00亿	0.000%
2026-06-16	34.890	35.770	36.540	34.500	1.410	4.104%	65.49万	0.00亿	0.000%
2026-06-15	32.900	34.360	34.490	32.760	2.070	6.411%	72.84万	0.00亿	0.000%
2026-06-12	33.870	32.290	34.260	32.160	-0.790	-2.388%	57.63万	0.00亿	0.000%
2026-06-11	33.900	33.080	34.240	32.650	-0.910	-2.677%	53.54万	0.00亿	0.000%
2026-06-10	34.950	33.990	35.000	33.100	-1.670	-4.683%	49.05万	0.00亿	0.000%
2026-06-09	34.660	35.660	35.750	33.900	1.530	4.483%	49.24万	0.00亿	0.000%
2026-06-08	34.380	34.130	36.090	33.980	-1.990	-5.509%	72.05万	0.00亿	0.000%
2026-06-05	36.670	36.120	37.890	35.000	-0.960	-2.589%	72.87万	0.00亿	0.000%
2026-06-04	35.800	37.080	37.490	35.600	0.330	0.898%	68.47万	0.00亿	0.000%
2026-06-03	37.280	36.750	38.510	36.000	-0.220	-0.595%	82.47万	0.00亿	0.000%
2026-06-02	36.600	36.970	37.760	35.200	0.740	2.043%	73.69万	0.00亿	0.000%
2026-06-01	38.220	36.230	38.970	35.890	-2.830	-7.245%	100.19万	0.00亿	0.000%
2026-05-29	43.450	39.060	43.490	39.060	-4.370	-10.062%	105.99万	0.00亿	0.000%
2026-05-28	41.800	43.430	44.000	41.390	1.680	4.024%	96.23万	0.00亿	0.000%
2026-05-27	39.000	41.750	42.580	38.700	2.750	7.051%	125.33万	0.00亿	0.000%
2026-05-26	39.740	39.000	40.170	38.060	-0.840	-2.108%	75.92万	0.00亿	0.000%
2026-05-25	40.310	39.840	40.400	37.920	-0.200	-0.500%	116.26万	0.00亿	0.000%
2026-05-22	37.700	40.040	40.040	36.850	3.670	10.091%	109.80万	0.00亿	0.000%
2026-05-21	39.470	36.370	41.630	36.120	-3.030	-7.690%	146.92万	0.00亿	0.000%
2026-05-20	38.770	39.400	39.890	37.800	1.160	3.033%	74.34万	0.00亿	0.000%
2026-05-19	37.030	38.240	38.500	35.400	1.240	3.351%	78.76万	0.00亿	0.000%
2026-05-18	37.610	37.000	37.680	36.250	-0.700	-1.857%	66.43万	0.00亿	0.000%
2026-05-15	39.170	37.700	39.820	36.900	-0.810	-2.103%	80.70万	0.00亿	0.000%
2026-05-14	38.700	38.510	40.000	37.930	-0.570	-1.459%	79.92万	0.00亿	0.000%
2026-05-13	37.660	39.080	39.280	36.800	1.390	3.688%	79.72万	0.00亿	0.000%
2026-05-12	37.880	37.690	39.500	37.200	0.250	0.668%	95.14万	0.00亿	0.000%
2026-05-11	37.700	37.440	38.500	36.560	1.570	4.377%	125.01万	0.00亿	0.000%
2026-05-08	34.110	35.870	35.870	33.580	1.110	3.193%	75.15万	0.00亿	0.000%
2026-05-07	33.160	34.760	35.350	32.320	1.870	5.686%	78.83万	0.00亿	0.000%
2026-05-06	33.070	32.890	33.800	32.780	0.190	0.581%	62.70万	0.00亿	0.000%
2026-04-30	34.440	32.700	34.540	32.390	-0.330	-0.999%	55.92万	0.00亿	0.000%
2026-04-29	31.130	33.030	33.630	30.690	1.700	5.426%	70.68万	0.00亿	0.000%
2026-04-28	32.260	31.330	32.400	31.120	-1.220	-3.748%	62.61万	0.00亿	0.000%
2026-04-27	32.130	32.550	33.360	32.020	0.750	2.358%	68.17万	0.00亿	0.000%
2026-04-24	33.050	31.800	33.500	31.100	-1.380	-4.159%	93.46万	0.00亿	0.000%
2026-04-23	34.280	33.180	34.690	32.470	0.410	1.251%	106.69万	0.00亿	0.000%
2026-04-22	32.080	32.770	33.030	31.720	0.680	2.119%	77.05万	0.00亿	0.000%
2026-04-21	30.700	32.090	32.700	30.090	1.210	3.918%	117.63万	0.00亿	0.000%
2026-04-20	29.710	30.880	31.640	29.030	2.140	7.446%	128.50万	0.00亿	0.000%
2026-04-17	29.400	28.740	29.440	28.380	-0.410	-1.407%	60.14万	0.00亿	0.000%
2026-04-16	28.970	29.150	29.530	27.960	0.420	1.462%	86.10万	0.00亿	0.000%
2026-04-15	29.870	28.730	29.870	28.530	-0.980	-3.299%	59.53万	0.00亿	0.000%
2026-04-14	29.960	29.710	30.160	29.250	-0.260	-0.868%	60.36万	0.00亿	0.000%
2026-04-13	29.270	29.970	31.040	29.270	0.000	0.000%	87.25万	0.00亿	0.000%
2026-04-10	29.780	29.580	30.120	29.000	0.000	0.000%	92.98万	0.00亿	0.000%
2026-04-09	28.280	29.810	30.250	27.930	0.000	0.000%	149.64万	0.00亿	0.000%
2026-04-08	25.950	27.880	27.880	25.800	0.000	0.000%	122.56万	0.00亿	0.000%
2026-04-07	24.710	25.320	25.850	24.710	0.000	0.000%	58.54万	0.00亿	0.000%
2026-04-03	24.910	24.580	25.250	24.040	0.000	0.000%	65.26万	0.00亿	0.000%
2026-04-02	22.900	24.540	25.240	22.700	0.000	0.000%	130.08万	0.00亿	0.000%
2026-04-01	22.200	22.920	23.000	21.970	0.000	0.000%	40.81万	0.00亿	0.000%