水晶光电（002273）历史交易数据_股票行情

日期	开盘价	最高价	最低价	收盘价	涨跌额	涨跌幅(%)	成交量(手)	成交金额(万元)	振幅(%)	换手率(%)
2020-11-26	12.86	12.90	12.71	12.78	-0.06	-0.47	95,600	12,206	1.48	0.79
2020-11-25	12.95	13.04	12.84	12.84	-0.01	-0.08	141,885	18,329	1.56	1.17
2020-11-24	12.79	12.97	12.76	12.85	0.06	0.47	132,504	17,060	1.64	1.09
2020-11-23	12.73	12.89	12.66	12.79	0.01	0.08	155,038	19,794	1.80	1.27
2020-11-20	12.88	12.92	12.70	12.78	-0.08	-0.62	118,645	15,151	1.71	0.97
2020-11-19	12.86	12.95	12.70	12.86	0.00	0.00	112,898	14,514	1.94	0.93
2020-11-18	12.83	12.98	12.75	12.86	0.05	0.39	116,323	14,974	1.80	0.96
2020-11-17	12.90	12.94	12.62	12.81	-0.07	-0.54	148,375	18,859	2.48	1.22
2020-11-16	12.80	12.92	12.66	12.88	0.10	0.78	124,212	15,925	2.03	1.02
2020-11-13	12.79	12.85	12.61	12.78	-0.07	-0.54	177,027	22,513	1.87	1.45
2020-11-12	13.24	13.24	12.76	12.85	-0.48	-3.60	278,743	36,034	3.60	2.29
2020-11-11	13.57	13.69	13.30	13.33	-0.32	-2.34	169,886	22,756	2.86	1.40
2020-11-10	13.75	13.78	13.54	13.65	-0.09	-0.66	204,883	27,968	1.75	1.68
2020-11-09	13.55	13.94	13.55	13.74	0.31	2.31	343,540	47,284	2.90	2.82
2020-11-06	13.30	13.48	13.22	13.43	0.11	0.83	220,096	29,406	1.95	1.81
2020-11-05	13.05	13.36	12.91	13.32	0.42	3.26	241,312	31,782	3.49	1.98
2020-11-04	12.92	12.98	12.78	12.90	0.00	0.00	136,256	17,555	1.55	1.12
2020-11-03	12.46	13.05	12.45	12.90	0.44	3.53	224,468	28,758	4.82	1.84
2020-11-02	12.75	12.79	12.43	12.46	-0.28	-2.20	197,610	24,775	2.83	1.62
2020-10-30	13.27	13.34	12.72	12.74	-0.53	-3.99	246,392	31,985	4.67	2.02
2020-10-29	13.23	13.34	13.15	13.27	-0.20	-1.48	144,864	19,186	1.41	1.19
2020-10-28	13.28	13.52	12.99	13.47	0.19	1.43	222,914	29,527	3.99	1.83
2020-10-27	13.40	13.51	13.19	13.28	-0.18	-1.34	151,872	20,211	2.38	1.25
2020-10-26	13.38	13.50	13.18	13.46	0.05	0.37	93,954	12,595	2.39	0.77
2020-10-23	13.52	13.73	13.36	13.41	-0.07	-0.52	165,913	22,409	2.74	1.36
2020-10-22	13.80	13.80	13.32	13.48	-0.52	-3.71	270,230	36,439	3.43	2.22
2020-10-21	14.21	14.23	13.91	14.00	-0.25	-1.75	135,821	19,018	2.25	1.12
2020-10-20	13.94	14.28	13.87	14.25	0.35	2.52	166,897	23,536	2.95	1.37
2020-10-19	14.08	14.38	13.88	13.90	-0.13	-0.93	147,228	20,723	3.56	1.21
2020-10-16	14.00	14.11	13.80	14.03	0.00	0.00	143,082	19,954	2.21	1.18
2020-10-15	14.17	14.32	14.00	14.03	-0.08	-0.57	146,522	20,737	2.27	1.20
2020-10-14	14.44	14.44	14.11	14.11	-0.30	-2.08	203,374	28,881	2.29	1.67
2020-10-13	14.50	14.51	14.33	14.41	-0.13	-0.89	191,072	27,519	1.24	1.57
2020-10-12	14.30	14.55	14.18	14.54	0.30	2.11	360,665	51,810	2.60	2.96
2020-10-09	13.90	14.32	13.80	14.24	0.65	4.78	321,489	45,471	3.83	2.64

起始日期	上市日
截止日期	今日

水晶光电 (002273)

水晶光电(002273) 历史交易数据

收盘价	最高价	最低价	开盘价
前收盘	涨跌额	涨跌幅	换手率
成交量	成交金额	总市值	流通市值