水晶光电(002273) 历史交易数据
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(%) |
2021-03-08 | 11.50 | 11.88 | 11.36 | 11.51 | 0.06 | 0.52 | 218,374 | 25,433 | 4.54 | 1.79 |
2021-03-05 | 11.11 | 11.47 | 11.10 | 11.45 | 0.25 | 2.23 | 137,079 | 15,516 | 3.30 | 1.13 |
2021-03-04 | 11.36 | 11.45 | 11.14 | 11.20 | -0.15 | -1.32 | 118,106 | 13,321 | 2.73 | 0.97 |
2021-03-03 | 11.20 | 11.36 | 11.19 | 11.35 | 0.13 | 1.16 | 125,284 | 14,141 | 1.52 | 1.03 |
2021-03-02 | 11.30 | 11.37 | 11.17 | 11.22 | -0.07 | -0.62 | 89,791 | 10,089 | 1.77 | 0.74 |
2021-03-01 | 11.11 | 11.34 | 11.11 | 11.29 | 0.24 | 2.17 | 120,554 | 13,580 | 2.08 | 0.99 |
2021-02-26 | 10.97 | 11.16 | 10.90 | 11.05 | -0.02 | -0.18 | 85,454 | 9,450 | 2.35 | 0.70 |
2021-02-25 | 11.22 | 11.29 | 11.02 | 11.07 | -0.08 | -0.72 | 90,791 | 10,082 | 2.42 | 0.75 |
2021-02-24 | 11.13 | 11.35 | 11.11 | 11.15 | 0.05 | 0.45 | 133,469 | 14,984 | 2.16 | 1.10 |
2021-02-23 | 11.06 | 11.23 | 10.98 | 11.10 | -0.03 | -0.27 | 106,179 | 11,775 | 2.25 | 0.87 |
2021-02-22 | 11.30 | 11.47 | 11.13 | 11.13 | -0.15 | -1.33 | 182,503 | 20,600 | 3.01 | 1.50 |
2021-02-19 | 11.05 | 11.28 | 10.98 | 11.28 | 0.27 | 2.45 | 151,787 | 16,975 | 2.72 | 1.25 |
2021-02-18 | 10.87 | 11.04 | 10.82 | 11.01 | 0.27 | 2.51 | 130,460 | 14,313 | 2.05 | 1.07 |
2021-02-10 | 10.58 | 10.76 | 10.56 | 10.74 | 0.14 | 1.32 | 102,838 | 10,989 | 1.89 | 0.84 |
2021-02-09 | 10.47 | 10.66 | 10.35 | 10.60 | 0.18 | 1.73 | 107,706 | 11,371 | 2.98 | 0.88 |
2021-02-08 | 10.40 | 10.56 | 10.30 | 10.42 | 0.12 | 1.17 | 74,941 | 7,821 | 2.52 | 0.62 |
2021-02-05 | 10.53 | 10.67 | 10.27 | 10.30 | -0.27 | -2.55 | 103,977 | 10,841 | 3.78 | 0.85 |
2021-02-04 | 10.63 | 10.71 | 10.24 | 10.57 | -0.13 | -1.22 | 161,440 | 16,807 | 4.39 | 1.33 |
2021-02-03 | 10.88 | 10.92 | 10.63 | 10.70 | -0.27 | -2.46 | 105,325 | 11,300 | 2.64 | 0.87 |
2021-02-02 | 10.55 | 11.26 | 10.52 | 10.97 | 0.42 | 3.98 | 203,951 | 22,317 | 7.01 | 1.67 |
2021-02-01 | 10.65 | 10.76 | 10.51 | 10.55 | -0.15 | -1.40 | 105,181 | 11,168 | 2.34 | 0.86 |
2021-01-29 | 10.96 | 11.01 | 10.50 | 10.70 | -0.22 | -2.01 | 148,059 | 15,920 | 4.67 | 1.22 |
2021-01-28 | 10.94 | 11.00 | 10.84 | 10.92 | -0.10 | -0.91 | 125,071 | 13,641 | 1.45 | 1.03 |
2021-01-27 | 11.03 | 11.15 | 10.96 | 11.02 | -0.05 | -0.45 | 87,921 | 9,702 | 1.72 | 0.72 |
2021-01-26 | 11.03 | 11.18 | 10.93 | 11.07 | -0.03 | -0.27 | 124,968 | 13,787 | 2.25 | 1.03 |
2021-01-25 | 11.42 | 11.42 | 11.02 | 11.10 | -0.35 | -3.06 | 229,355 | 25,520 | 3.49 | 1.88 |
2021-01-22 | 11.45 | 11.60 | 11.09 | 11.45 | 0.00 | 0.00 | 261,563 | 29,583 | 4.45 | 2.15 |
2021-01-21 | 11.38 | 11.58 | 11.34 | 11.45 | 0.05 | 0.44 | 158,616 | 18,180 | 2.11 | 1.30 |
2021-01-20 | 11.67 | 11.67 | 11.36 | 11.40 | -0.27 | -2.31 | 236,858 | 27,112 | 2.66 | 1.95 |
2021-01-19 | 11.84 | 11.87 | 11.65 | 11.67 | -0.19 | -1.60 | 193,017 | 22,628 | 1.86 | 1.59 |
2021-01-18 | 11.79 | 11.95 | 11.64 | 11.86 | 0.02 | 0.17 | 230,966 | 27,292 | 2.62 | 1.90 |
2021-01-15 | 12.08 | 12.16 | 11.68 | 11.84 | -0.32 | -2.63 | 279,978 | 33,140 | 3.95 | 2.30 |
2021-01-14 | 11.89 | 12.29 | 11.80 | 12.16 | 0.26 | 2.18 | 426,624 | 51,667 | 4.12 | 3.50 |
2021-01-13 | 11.67 | 11.92 | 11.50 | 11.90 | 0.15 | 1.28 | 307,832 | 36,244 | 3.57 | 2.53 |
2021-01-12 | 11.75 | 11.84 | 11.45 | 11.75 | -0.05 | -0.42 | 252,469 | 29,382 | 3.31 | 2.07 |
2021-01-11 | 11.73 | 12.12 | 11.68 | 11.80 | 0.16 | 1.37 | 286,805 | 34,195 | 3.78 | 2.36 |
2021-01-08 | 11.24 | 11.70 | 11.17 | 11.64 | 0.41 | 3.65 | 215,768 | 24,937 | 4.72 | 1.77 |
2021-01-07 | 11.49 | 11.50 | 11.08 | 11.23 | -0.32 | -2.77 | 198,817 | 22,363 | 3.64 | 1.63 |
2021-01-06 | 11.95 | 11.95 | 11.50 | 11.55 | -0.32 | -2.70 | 185,694 | 21,570 | 3.79 | 1.53 |
2021-01-05 | 11.65 | 11.91 | 11.59 | 11.87 | 0.19 | 1.63 | 205,724 | 24,185 | 2.74 | 1.69 |
2021-01-04 | 11.79 | 11.79 | 11.53 | 11.68 | 0.09 | 0.78 | 159,596 | 18,594 | 2.24 | 1.31 |