网易首页-新闻-体育-NBA-娱乐-财经-股票-汽车-科技-手机-女人-视频-房产-家居-教育-读书-游戏 |

水晶光电 (002273)


今开:
昨收:
最高:
最低:
成交量:
成交额:
量比:0.96
换手:
加入自选股
流通市值: 市盈率: 52周最高:18.96 52周最低:8.35

水晶光电(002273) 历史交易数据

      下载数据
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(%)
2022-06-2411.4211.5911.3511.530.131.14469,56554,0722.113.38
2022-06-2311.0211.4510.9511.400.353.17538,85260,6714.523.87
2022-06-2211.6811.7611.0411.05-0.46-4.00488,63954,9346.263.51
2022-06-2111.4011.7411.3111.510.060.52512,56959,0883.763.69
2022-06-2011.6311.8011.3111.450.020.18472,18354,2504.293.40
2022-06-1711.2211.5611.0411.430.070.62432,13048,8334.583.11
2022-06-1611.2011.5011.2011.360.181.61438,12349,6262.683.15
2022-06-1511.1511.3611.1211.180.030.27412,05446,3862.152.96
2022-06-1411.0611.1810.7511.15-0.09-0.80315,85134,6603.832.27
2022-06-1311.0011.2910.8611.240.181.63402,31144,9303.892.89
2022-06-1010.6911.0610.6711.060.302.79320,94635,0403.622.31
2022-06-0911.0411.0410.7010.76-0.32-2.89253,22427,4763.071.82
2022-06-0811.1211.2410.8611.08-0.15-1.34409,08145,1603.382.94
2022-06-0711.3911.5811.1211.23-0.36-3.11497,79556,1843.973.58
2022-06-0611.1111.6211.0011.590.403.57842,64795,6735.546.06
2022-06-0210.8911.2710.8711.190.040.36657,82972,9423.594.73
2022-06-0111.3011.4410.9211.15-0.02-0.181,020,434114,0984.667.34
2022-05-3110.2011.179.9611.171.0210.05619,66166,52611.924.46
2022-05-3010.0910.189.9610.150.181.81231,36923,2892.211.66
2022-05-2710.1010.219.889.97-0.10-0.99200,44020,0863.281.44
2022-05-269.9110.159.6710.070.131.31220,57421,9024.831.59
2022-05-259.879.969.769.940.080.81164,65016,2462.031.18
2022-05-2410.2110.459.849.86-0.39-3.80342,06434,6615.952.46
2022-05-2310.4210.5510.1610.25-0.04-0.39233,16623,9653.791.68
2022-05-2010.1010.3310.0810.290.282.80269,72127,5602.501.94
2022-05-199.9210.109.8910.01-0.05-0.50191,65419,1272.091.38
2022-05-189.9710.259.9110.060.090.90219,93822,1993.411.58
2022-05-179.849.999.669.970.131.32200,55019,7823.351.44
2022-05-1610.0010.069.759.84-0.10-1.01208,68620,5903.121.50
2022-05-1310.0310.089.849.94-0.07-0.70154,51315,3182.401.11
2022-05-129.7910.109.7810.010.181.83214,27821,3033.261.54
2022-05-119.8110.119.739.830.050.51321,17531,9823.892.31
2022-05-109.349.809.289.780.333.49270,90526,1955.501.95
2022-05-099.419.569.319.450.040.43148,89314,0942.661.07
2022-05-069.279.559.179.41-0.07-0.74190,57017,8784.011.37
2022-05-059.389.589.309.480.060.64227,82521,6072.971.64
2022-04-299.239.469.069.420.272.95302,30928,0884.372.17
2022-04-289.059.328.989.150.101.11308,19928,1233.762.22
2022-04-278.429.098.359.050.536.22383,21433,7268.692.76
2022-04-268.699.058.498.52-0.10-1.16348,73030,5686.502.51
2022-04-259.449.448.618.62-0.95-9.93415,04537,1948.672.98
2022-04-229.589.689.289.57-0.05-0.52249,74423,7324.161.80
2022-04-219.779.999.579.62-0.15-1.54273,28026,7544.301.97
2022-04-2010.1610.289.929.97-0.17-1.68211,29321,3413.551.52
2022-04-1910.3210.3510.0610.14-0.14-1.36203,74020,7072.821.47
2022-04-1810.0710.3210.0510.280.232.29235,41924,0712.691.69
2022-04-1510.0110.229.9310.050.060.60206,94120,8842.901.49
2022-04-1410.0010.159.799.990.070.71192,82819,2133.631.39
2022-04-1310.1810.189.909.92-0.29-2.84164,82116,4262.741.19
2022-04-129.9410.219.7810.210.292.92241,85924,1864.331.74
2022-04-1110.4210.509.889.92-0.50-4.80318,03532,0465.952.29
2022-04-0810.6510.7010.2910.42-0.23-2.16248,14025,9543.851.78
2022-04-0711.0011.0310.6110.65-0.38-3.45262,02228,1953.811.88
2022-04-0611.1811.1810.9111.03-0.12-1.08194,32221,3982.421.40
2022-04-0111.0811.2211.0211.15-0.01-0.09146,49516,2961.791.05
下载数据
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
起始日期 上市日
截止日期 今日
下载    取消
主编信箱 热线:010-82558752 加入我们 意见反馈 
About NetEase - 公司简介 - 联系方法 - 招聘信息 - 客户服务 - 隐私政策 - 网络营销 - 网站地图
网易公司版权所有
©1997-2022
进入关怀模式