水晶光电(002273)股票信息
| 股票代码 | 002273 |
| 股票名称 | 水晶光电 |
| 最新价/元 | 18.93 |
| 涨跌额/元 | 1.62 |
| 涨跌幅/% | 9.36 |
| 买入/元 | 18.92 |
| 卖出/元 | 18.93 |
| 昨收/元 | 17.31 |
| 今开/元 | 17.90 |
| 最高/元 | 18.98 |
| 最低/元 | 17.76 |
| 成交量/手 | 628598.42 |
| 成交额/万 | 115820.28 |
| 股净值/元 | 44.02 |
| 市净率 | 3.09 |
| 总市值/万 | 2632466.79 |
| 流通值/万 | 2570530.12 |
| 换手率/% | 4.63 |
| 入市日期 | 2008-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-07 06:16:07 |
水晶光电(002273)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 17.90 | 18.93 | 1.62 | 9.36 | 628598.42 | 115820.28 | 4.63 |
| 2024-09-27 | 16.68 | 17.31 | 0.76 | 4.59 | 627473.74 | 106998.39 | 4.62 |
| 2024-09-26 | 16.60 | 16.55 | -0.14 | -0.84 | 535995.22 | 87662.64 | 3.95 |
| 2024-09-25 | 16.50 | 16.69 | 0.23 | 1.40 | 450330.31 | 75631.29 | 3.32 |
| 2024-09-24 | 15.94 | 16.46 | 0.63 | 3.98 | 332558.71 | 53986.18 | 2.45 |
| 2024-09-23 | 15.69 | 15.83 | 0.15 | 0.96 | 279141.00 | 44807.80 | 2.06 |
| 2024-09-20 | 15.39 | 15.68 | 0.37 | 2.42 | 290664.12 | 45450.57 | 2.14 |
| 2024-09-19 | 15.45 | 15.31 | 0.00 | 0.00 | 322643.68 | 49438.52 | 2.38 |
| 2024-09-18 | 15.87 | 15.31 | -0.81 | -5.03 | 342419.03 | 52752.73 | 2.52 |
| 2024-09-13 | 15.67 | 16.12 | 0.45 | 2.87 | 366517.33 | 59414.38 | 2.70 |
| 2024-09-12 | 16.06 | 15.67 | -0.33 | -2.06 | 202718.68 | 32009.88 | 1.49 |
| 2024-09-11 | 16.09 | 16.00 | -0.16 | -0.99 | 161916.98 | 25910.16 | 1.19 |
| 2024-09-10 | 16.09 | 16.16 | 0.10 | 0.62 | 301958.12 | 48122.47 | 2.22 |
| 2024-09-09 | 16.00 | 16.06 | 0.00 | 0.00 | 243506.67 | 38920.96 | 1.79 |
| 2024-09-06 | 16.47 | 16.06 | -0.45 | -2.73 | 274573.64 | 44404.23 | 2.02 |
| 2024-09-05 | 16.70 | 16.51 | -0.21 | -1.26 | 218192.56 | 36071.04 | 1.61 |
| 2024-09-04 | 16.80 | 16.72 | -0.43 | -2.51 | 299135.08 | 49484.70 | 2.20 |
| 2024-09-03 | 16.90 | 17.15 | 0.15 | 0.88 | 285982.24 | 49300.31 | 2.11 |
| 2024-09-02 | 17.95 | 17.00 | -0.85 | -4.76 | 427935.46 | 74164.39 | 3.15 |
| 2024-08-30 | 16.94 | 17.85 | 0.88 | 5.19 | 642005.34 | 114813.65 | 4.73 |
| 2024-08-29 | 16.52 | 16.97 | 0.46 | 2.79 | 398384.28 | 67223.65 | 2.93 |
| 2024-08-28 | 16.68 | 16.51 | -0.12 | -0.72 | 284858.58 | 47463.46 | 2.10 |
| 2024-08-27 | 17.25 | 16.63 | -0.74 | -4.26 | 444486.31 | 74842.09 | 3.27 |
| 2024-08-26 | 17.69 | 17.37 | -0.33 | -1.86 | 388216.42 | 67949.11 | 2.86 |
| 2024-08-23 | 17.70 | 17.70 | -0.12 | -0.67 | 278831.65 | 49272.71 | 2.05 |
| 2024-08-22 | 18.05 | 17.82 | -0.33 | -1.82 | 421815.66 | 74524.88 | 3.11 |
| 2024-08-21 | 17.53 | 18.15 | 0.51 | 2.89 | 488987.48 | 88781.42 | 3.60 |
| 2024-08-20 | 17.59 | 17.64 | 0.12 | 0.69 | 230426.91 | 40631.64 | 1.70 |
| 2024-08-19 | 17.71 | 17.52 | -0.28 | -1.57 | 254220.80 | 45023.07 | 1.87 |
| 2024-08-16 | 17.90 | 17.80 | 0.08 | 0.45 | 325405.74 | 58202.35 | 2.40 |
| 2024-08-15 | 17.82 | 17.72 | -0.21 | -1.17 | 419031.81 | 75077.72 | 3.09 |
| 2024-08-14 | 18.15 | 17.93 | 0.02 | 0.11 | 290173.04 | 52151.73 | 2.14 |
| 2024-08-13 | 17.63 | 17.91 | 0.31 | 1.76 | 199644.22 | 35616.87 | 1.47 |
| 2024-08-12 | 17.64 | 17.60 | -0.15 | -0.85 | 203019.67 | 35945.96 | 1.50 |
| 2024-08-09 | 17.33 | 17.75 | 0.50 | 2.90 | 407846.52 | 72364.70 | 3.00 |
| 2024-08-08 | 16.72 | 17.25 | 0.34 | 2.01 | 332374.02 | 56724.20 | 2.45 |
| 2024-08-07 | 17.10 | 16.91 | -0.15 | -0.88 | 247981.16 | 42182.44 | 1.83 |
| 2024-08-06 | 17.20 | 17.06 | 0.24 | 1.43 | 278532.42 | 47449.51 | 2.05 |
| 2024-08-05 | 17.11 | 16.82 | -1.04 | -5.82 | 520972.25 | 89558.10 | 3.84 |
| 2024-08-02 | 17.79 | 17.86 | -0.31 | -1.71 | 298932.41 | 53677.25 | 2.20 |
| 2024-08-01 | 18.30 | 18.17 | -0.06 | -0.33 | 367253.61 | 66974.70 | 2.70 |
| 2024-07-31 | 17.87 | 18.23 | 0.30 | 1.67 | 474924.68 | 86127.01 | 3.50 |
| 2024-07-30 | 17.95 | 17.93 | -0.11 | -0.61 | 264472.63 | 47402.48 | 1.95 |
| 2024-07-29 | 17.70 | 18.04 | 0.29 | 1.63 | 392057.65 | 70476.87 | 2.89 |
| 2024-07-26 | 17.60 | 17.75 | 0.20 | 1.14 | 290779.04 | 51550.85 | 2.14 |
| 2024-07-25 | 17.67 | 17.55 | -0.33 | -1.85 | 446402.30 | 77783.02 | 3.29 |
| 2024-07-24 | 18.11 | 17.88 | -0.33 | -1.81 | 409500.27 | 74246.23 | 3.02 |
| 2024-07-23 | 18.82 | 18.21 | -0.58 | -3.09 | 437642.41 | 80357.95 | 3.22 |
| 2024-07-22 | 18.69 | 18.79 | -0.12 | -0.64 | 495468.00 | 92295.12 | 3.65 |
| 2024-07-19 | 18.56 | 18.91 | 0.18 | 0.96 | 574647.68 | 108912.89 | 4.23 |
| 2024-07-18 | 18.91 | 18.73 | -0.58 | -3.00 | 778979.76 | 145062.64 | 5.74 |
| 2024-07-17 | 20.35 | 19.31 | -1.34 | -6.49 | 889321.64 | 175187.22 | 6.55 |
| 2024-07-16 | 20.06 | 20.65 | 0.53 | 2.63 | 1010323.12 | 206184.47 | 7.44 |
| 2024-07-15 | 19.49 | 20.12 | 0.59 | 3.02 | 1027913.04 | 204762.09 | 7.57 |
| 2024-07-12 | 20.54 | 19.53 | -1.07 | -5.19 | 1616156.92 | 315630.53 | 11.90 |
| 2024-07-11 | 18.98 | 20.60 | 1.87 | 9.98 | 790719.21 | 155893.80 | 5.82 |
| 2024-07-10 | 18.41 | 18.73 | 0.03 | 0.16 | 441031.85 | 81819.29 | 3.25 |
| 2024-07-09 | 17.50 | 18.70 | 1.08 | 6.13 | 720013.08 | 131750.32 | 5.30 |
| 2024-07-08 | 17.42 | 17.62 | 0.20 | 1.15 | 351655.66 | 61537.66 | 2.59 |
| 2024-07-05 | 17.36 | 17.42 | -0.04 | -0.23 | 312417.42 | 53609.92 | 2.30 |
| 2024-07-04 | 17.45 | 17.46 | 0.01 | 0.06 | 283091.53 | 49643.07 | 2.08 |
| 2024-07-03 | 17.50 | 17.45 | -0.11 | -0.63 | 333436.98 | 57997.68 | 2.46 |
| 2024-07-02 | 18.03 | 17.56 | -0.64 | -3.52 | 499888.56 | 88409.51 | 3.68 |
| 2024-07-01 | 16.96 | 18.20 | 1.22 | 7.19 | 683170.09 | 120880.42 | 5.03 |
| 2024-06-28 | 16.20 | 16.98 | 0.54 | 3.29 | 465638.66 | 78787.86 | 3.43 |
| 2024-06-27 | 16.52 | 16.44 | -0.24 | -1.44 | 579585.38 | 97110.99 | 4.27 |
| 2024-06-26 | 15.99 | 16.68 | 0.62 | 3.86 | 384642.93 | 62720.45 | 2.83 |
| 2024-06-25 | 16.08 | 16.06 | -0.07 | -0.43 | 263929.57 | 42432.75 | 1.94 |
| 2024-06-24 | 16.40 | 16.13 | -0.47 | -2.83 | 320384.01 | 52644.05 | 2.36 |
| 2024-06-21 | 16.13 | 16.60 | 0.43 | 2.66 | 360497.17 | 59276.25 | 2.65 |
| 2024-06-20 | 16.39 | 16.17 | -0.29 | -1.76 | 282892.08 | 46064.96 | 2.08 |
| 2024-06-19 | 16.85 | 16.46 | -0.40 | -2.37 | 389225.92 | 64074.61 | 2.87 |
| 2024-06-18 | 16.73 | 16.86 | 0.14 | 0.84 | 374919.14 | 62845.14 | 2.76 |
| 2024-06-17 | 16.15 | 16.72 | 0.54 | 3.34 | 725637.31 | 120591.68 | 5.34 |
| 2024-06-14 | 15.87 | 16.18 | 0.19 | 1.19 | 597580.24 | 96272.57 | 4.40 |
| 2024-06-13 | 16.10 | 15.99 | -0.21 | -1.30 | 637797.37 | 103145.69 | 4.70 |
| 2024-06-12 | 15.62 | 16.20 | 0.88 | 5.74 | 974949.21 | 159550.46 | 7.18 |
| 2024-06-11 | 14.82 | 15.32 | 0.18 | 1.19 | 394132.17 | 59300.49 | 2.90 |
| 2024-06-07 | 15.80 | 15.14 | -0.76 | -4.78 | 704157.08 | 108452.60 | 5.19 |
| 2024-06-06 | 15.10 | 15.90 | 0.89 | 5.93 | 852290.00 | 136006.97 | 6.28 |
| 2024-06-05 | 15.13 | 15.01 | -0.15 | -0.99 | 330925.77 | 50065.36 | 2.44 |
| 2024-06-04 | 14.98 | 15.16 | 0.01 | 0.07 | 325972.00 | 48994.58 | 2.40 |
| 2024-06-03 | 14.96 | 15.15 | 0.15 | 1.00 | 430219.50 | 65356.36 | 3.17 |
| 2024-05-31 | 15.11 | 15.00 | -0.09 | -0.60 | 298242.88 | 45088.26 | 2.20 |
| 2024-05-30 | 14.46 | 15.09 | 0.52 | 3.57 | 448283.50 | 67396.58 | 3.30 |
| 2024-05-29 | 14.62 | 14.57 | -0.08 | -0.55 | 292828.81 | 42716.40 | 2.16 |
| 2024-05-28 | 14.88 | 14.65 | -0.25 | -1.68 | 218770.19 | 32298.53 | 1.61 |
| 2024-05-27 | 14.75 | 14.90 | 0.23 | 1.57 | 263303.33 | 38852.22 | 1.94 |
| 2024-05-24 | 15.00 | 14.67 | -0.40 | -2.65 | 329655.03 | 48745.57 | 2.43 |
| 2024-05-23 | 15.05 | 15.07 | -0.11 | -0.73 | 267113.96 | 40348.83 | 1.97 |
| 2024-05-22 | 15.10 | 15.18 | -0.02 | -0.13 | 254929.01 | 38606.90 | 1.88 |
| 2024-05-21 | 15.05 | 15.20 | 0.09 | 0.60 | 373218.47 | 56977.47 | 2.75 |
| 2024-05-20 | 15.08 | 15.11 | 0.03 | 0.20 | 292334.24 | 43842.65 | 2.15 |
| 2024-05-17 | 14.65 | 15.08 | 0.29 | 1.96 | 345346.96 | 51744.60 | 2.54 |
| 2024-05-16 | 14.86 | 14.79 | -0.01 | -0.07 | 379604.31 | 56062.87 | 2.80 |
| 2024-05-15 | 14.73 | 14.80 | -0.02 | -0.14 | 383520.56 | 57578.88 | 2.82 |
| 2024-05-14 | 14.70 | 14.82 | -0.03 | -0.20 | 380244.33 | 56713.87 | 2.80 |
| 2024-05-13 | 14.28 | 14.85 | 0.41 | 2.84 | 552754.71 | 82335.60 | 4.07 |
| 2024-05-10 | 14.32 | 14.44 | 0.15 | 1.05 | 439279.20 | 63518.23 | 3.23 |
| 2024-05-09 | 14.11 | 14.29 | 0.14 | 0.99 | 258402.80 | 36919.28 | 1.90 |
日K线
周K线
月K线
