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 | 20.58 |
| 涨跌额/元 | 0.12 |
| 涨跌幅/% | 0.59 |
| 买入/元 | 20.57 |
| 卖出/元 | 20.58 |
| 昨收/元 | 20.46 |
| 今开/元 | 20.58 |
| 最高/元 | 20.77 |
| 最低/元 | 20.45 |
| 成交量/手 | 351209.69 |
| 成交额/万 | 72374.81 |
| 股净值/元 | 27.44 |
| 市净率 | 3.09 |
| 总市值/万 | 2861921.11 |
| 流通值/万 | 2794585.84 |
| 换手率/% | 2.59 |
| 入市日期 | 2008-09-19 |
| 是否创业 | 否 |
| 是否退市 | 否 |
| 更新时间 | 2025-07-25 16:16:07 |
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/% |
|---|---|---|---|---|---|---|---|
| 2025-07-25 | 20.58 | 20.58 | 0.12 | 0.59 | 351209.69 | 72374.81 | 2.59 |
| 2025-07-24 | 20.50 | 20.46 | 0.05 | 0.25 | 331142.72 | 67645.17 | 2.44 |
| 2025-07-23 | 20.66 | 20.41 | 0.01 | 0.05 | 457473.35 | 93823.38 | 3.37 |
| 2025-07-22 | 20.38 | 20.40 | -0.01 | -0.05 | 390388.06 | 79698.35 | 2.87 |
| 2025-07-21 | 20.24 | 20.41 | 0.25 | 1.24 | 329501.16 | 66657.27 | 2.43 |
| 2025-07-18 | 20.49 | 20.16 | -0.36 | -1.75 | 461654.97 | 93502.92 | 3.40 |
| 2025-07-17 | 19.66 | 20.52 | 0.81 | 4.11 | 741551.50 | 150293.61 | 5.46 |
| 2025-07-16 | 19.67 | 19.71 | 0.03 | 0.15 | 366761.42 | 72735.05 | 2.70 |
| 2025-07-15 | 19.58 | 19.68 | 0.03 | 0.15 | 294802.67 | 57807.61 | 2.17 |
| 2025-07-14 | 19.82 | 19.65 | -0.18 | -0.91 | 298562.08 | 58747.06 | 2.20 |
| 2025-07-11 | 19.83 | 19.83 | -0.02 | -0.10 | 274511.25 | 54350.19 | 2.02 |
| 2025-07-10 | 19.87 | 19.85 | -0.02 | -0.10 | 198346.89 | 39295.30 | 1.46 |
| 2025-07-09 | 20.00 | 19.87 | -0.13 | -0.65 | 262059.63 | 52285.87 | 1.93 |
| 2025-07-08 | 19.52 | 20.00 | 0.47 | 2.41 | 382493.28 | 75998.60 | 2.82 |
| 2025-07-07 | 19.98 | 19.53 | -0.46 | -2.30 | 414722.70 | 81118.00 | 3.05 |
| 2025-07-04 | 20.59 | 19.99 | -0.67 | -3.24 | 588598.95 | 118462.55 | 4.33 |
| 2025-07-03 | 19.72 | 20.66 | 0.98 | 4.98 | 839970.67 | 171046.35 | 6.19 |
| 2025-07-02 | 19.88 | 19.68 | -0.26 | -1.30 | 304117.30 | 60065.12 | 2.24 |
| 2025-07-01 | 20.02 | 19.94 | -0.03 | -0.15 | 396680.31 | 79144.67 | 2.92 |
| 2025-06-30 | 19.98 | 19.97 | 0.09 | 0.45 | 359258.50 | 71730.45 | 2.65 |
| 2025-06-27 | 19.80 | 19.88 | 0.24 | 1.22 | 489171.67 | 97521.50 | 3.60 |
| 2025-06-26 | 20.16 | 19.64 | -0.42 | -2.09 | 479693.89 | 95419.47 | 3.53 |
| 2025-06-25 | 19.94 | 20.06 | 0.20 | 1.01 | 426109.59 | 84905.42 | 3.14 |
| 2025-06-24 | 19.71 | 19.86 | 0.34 | 1.74 | 384208.17 | 76043.36 | 2.83 |
| 2025-06-23 | 18.89 | 19.52 | 0.43 | 2.25 | 332274.77 | 64612.79 | 2.45 |
| 2025-06-20 | 19.50 | 19.09 | -0.40 | -2.05 | 225880.94 | 43411.45 | 1.66 |
| 2025-06-19 | 19.69 | 19.49 | -0.21 | -1.07 | 313712.76 | 61402.81 | 2.31 |
| 2025-06-18 | 19.32 | 19.70 | 0.29 | 1.49 | 391035.25 | 76657.49 | 2.88 |
| 2025-06-17 | 19.25 | 19.41 | 0.30 | 1.57 | 458519.53 | 89560.34 | 3.38 |
| 2025-06-16 | 18.80 | 19.11 | 0.25 | 1.33 | 229812.77 | 43864.06 | 1.69 |
| 2025-06-13 | 19.00 | 18.86 | -0.37 | -1.92 | 253793.90 | 48022.96 | 1.87 |
| 2025-06-12 | 19.20 | 19.23 | 0.02 | 0.10 | 348917.62 | 67980.99 | 2.57 |
| 2025-06-11 | 18.93 | 19.21 | 0.30 | 1.59 | 240265.55 | 46300.98 | 1.77 |
| 2025-06-10 | 19.28 | 18.91 | -0.41 | -2.12 | 239667.04 | 45414.24 | 1.76 |
| 2025-06-09 | 19.35 | 19.32 | 0.10 | 0.52 | 243126.12 | 47031.55 | 1.79 |
| 2025-06-06 | 19.39 | 19.22 | -0.17 | -0.88 | 215639.87 | 41530.62 | 1.59 |
| 2025-06-05 | 19.00 | 19.39 | 0.35 | 1.84 | 366345.34 | 70394.18 | 2.70 |
| 2025-06-04 | 18.25 | 19.04 | 0.84 | 4.62 | 419135.26 | 78761.56 | 3.09 |
| 2025-06-03 | 18.07 | 18.20 | 0.02 | 0.11 | 168160.15 | 30646.95 | 1.24 |
| 2025-05-30 | 18.65 | 18.18 | -0.65 | -3.45 | 272138.42 | 49767.69 | 2.00 |
| 2025-05-29 | 18.60 | 18.83 | 0.45 | 2.45 | 316604.31 | 59826.37 | 2.33 |
| 2025-05-28 | 18.58 | 18.38 | -0.13 | -0.70 | 169793.30 | 31395.71 | 1.25 |
| 2025-05-27 | 18.93 | 18.51 | -0.39 | -2.06 | 192325.37 | 35715.44 | 1.42 |
| 2025-05-26 | 18.71 | 18.90 | -0.01 | -0.05 | 212595.48 | 39974.07 | 1.57 |
| 2025-05-23 | 19.16 | 18.91 | -0.21 | -1.10 | 203965.37 | 38973.46 | 1.50 |
| 2025-05-22 | 19.25 | 19.12 | -0.23 | -1.19 | 175843.11 | 33808.68 | 1.29 |
| 2025-05-21 | 19.56 | 19.35 | -0.30 | -1.53 | 271467.51 | 52350.15 | 2.00 |
| 2025-05-20 | 19.58 | 19.65 | 0.13 | 0.67 | 205395.22 | 40235.34 | 1.51 |
| 2025-05-19 | 19.71 | 19.72 | -0.05 | -0.25 | 197730.95 | 38676.79 | 1.46 |
| 2025-05-16 | 19.80 | 19.77 | -0.06 | -0.30 | 199232.19 | 39629.84 | 1.47 |
| 2025-05-15 | 20.34 | 19.83 | -0.66 | -3.22 | 276388.36 | 55171.69 | 2.04 |
| 2025-05-14 | 20.55 | 20.49 | -0.11 | -0.53 | 265931.28 | 54489.74 | 1.96 |
| 2025-05-13 | 21.30 | 20.60 | -0.32 | -1.53 | 388063.82 | 80633.65 | 2.86 |
| 2025-05-12 | 20.56 | 20.92 | 1.23 | 6.25 | 668315.96 | 138102.27 | 4.92 |
| 2025-05-09 | 19.99 | 19.69 | -0.41 | -2.04 | 279337.77 | 54911.86 | 2.06 |
| 2025-05-08 | 19.72 | 20.10 | 0.38 | 1.93 | 348122.86 | 69831.62 | 2.56 |
| 2025-05-07 | 20.45 | 19.72 | -0.32 | -1.60 | 415121.58 | 82757.92 | 3.06 |
| 2025-05-06 | 19.85 | 20.04 | 0.44 | 2.25 | 422798.63 | 84257.46 | 3.11 |
| 2025-04-30 | 19.18 | 19.60 | 0.68 | 3.59 | 489651.78 | 95332.18 | 3.61 |
| 2025-04-29 | 18.77 | 18.92 | 0.17 | 0.91 | 327937.84 | 61961.11 | 2.42 |
| 2025-04-28 | 18.92 | 18.75 | 0.04 | 0.21 | 313818.89 | 59132.26 | 2.31 |
| 2025-04-25 | 18.55 | 18.71 | 0.25 | 1.35 | 522305.77 | 98775.73 | 3.85 |
| 2025-04-24 | 18.70 | 18.46 | -0.25 | -1.34 | 283222.53 | 52560.16 | 2.09 |
| 2025-04-23 | 18.60 | 18.71 | 0.52 | 2.86 | 495891.73 | 92497.60 | 3.65 |
| 2025-04-22 | 18.28 | 18.19 | -0.20 | -1.09 | 248579.40 | 45190.00 | 1.83 |
| 2025-04-21 | 17.79 | 18.39 | 0.65 | 3.66 | 354259.21 | 64200.01 | 2.61 |
| 2025-04-18 | 17.52 | 17.74 | 0.21 | 1.20 | 233514.35 | 41143.03 | 1.72 |
| 2025-04-17 | 17.45 | 17.53 | -0.07 | -0.40 | 285382.17 | 50647.21 | 2.10 |
| 2025-04-16 | 18.05 | 17.60 | -0.56 | -3.08 | 364679.52 | 64405.35 | 2.69 |
| 2025-04-15 | 18.64 | 18.16 | -0.35 | -1.89 | 396054.76 | 72234.98 | 2.92 |
| 2025-04-14 | 19.58 | 18.51 | 0.23 | 1.26 | 762932.24 | 144295.70 | 5.62 |
| 2025-04-11 | 17.40 | 18.28 | 0.68 | 3.86 | 621107.19 | 111674.08 | 4.57 |
| 2025-04-10 | 18.53 | 17.60 | 0.73 | 4.33 | 874889.67 | 157480.45 | 6.44 |
| 2025-04-09 | 16.07 | 16.87 | 0.13 | 0.78 | 919717.23 | 150950.62 | 6.77 |
| 2025-04-08 | 17.50 | 16.74 | -1.85 | -9.95 | 782285.03 | 131923.39 | 5.76 |
| 2025-04-07 | 18.59 | 18.59 | -2.06 | -9.98 | 92825.00 | 17256.17 | 0.68 |
| 2025-04-03 | 22.30 | 20.65 | -2.29 | -9.98 | 948110.83 | 202155.33 | 6.98 |
| 2025-04-02 | 22.77 | 22.94 | 0.25 | 1.10 | 223670.38 | 51233.48 | 1.65 |
| 2025-04-01 | 23.00 | 22.69 | -0.21 | -0.92 | 271040.06 | 61814.64 | 2.00 |
| 2025-03-31 | 22.70 | 22.90 | 0.17 | 0.75 | 252211.83 | 57199.01 | 1.86 |
| 2025-03-28 | 22.75 | 22.73 | -0.10 | -0.44 | 179581.54 | 40998.08 | 1.32 |
| 2025-03-27 | 22.58 | 22.83 | 0.22 | 0.97 | 251880.25 | 57355.07 | 1.85 |
| 2025-03-26 | 22.61 | 22.61 | 0.00 | 0.00 | 215266.64 | 48956.37 | 1.59 |
| 2025-03-25 | 23.33 | 22.61 | -0.83 | -3.54 | 356135.50 | 81450.45 | 2.62 |
| 2025-03-24 | 23.29 | 23.44 | 0.33 | 1.43 | 382112.57 | 89598.10 | 2.81 |
| 2025-03-21 | 23.72 | 23.11 | -0.81 | -3.39 | 353832.50 | 82709.64 | 2.61 |
| 2025-03-20 | 23.95 | 23.92 | -0.18 | -0.75 | 279452.26 | 67320.77 | 2.06 |
| 2025-03-19 | 24.23 | 24.10 | -0.20 | -0.82 | 375048.98 | 89876.76 | 2.76 |
| 2025-03-18 | 24.16 | 24.30 | 0.21 | 0.87 | 353265.90 | 86032.95 | 2.60 |
| 2025-03-17 | 24.12 | 24.09 | 0.02 | 0.08 | 292802.88 | 70349.91 | 2.16 |
| 2025-03-14 | 23.66 | 24.07 | 0.39 | 1.65 | 477573.90 | 114402.91 | 3.52 |
| 2025-03-13 | 25.01 | 23.68 | -1.44 | -5.73 | 714761.32 | 171461.99 | 5.26 |
| 2025-03-12 | 25.49 | 25.12 | -0.02 | -0.08 | 381431.04 | 96502.69 | 2.81 |
| 2025-03-11 | 24.81 | 25.14 | -0.14 | -0.55 | 466453.72 | 116128.18 | 3.44 |
| 2025-03-10 | 25.75 | 25.28 | -0.47 | -1.83 | 509290.68 | 128883.87 | 3.75 |
| 2025-03-07 | 26.09 | 25.75 | 0.16 | 0.63 | 898440.76 | 235811.46 | 6.62 |
| 2025-03-06 | 25.28 | 25.59 | 0.43 | 1.71 | 573484.89 | 147317.45 | 4.22 |
| 2025-03-05 | 25.04 | 25.16 | 0.12 | 0.48 | 395956.87 | 100032.51 | 2.92 |
| 2025-03-04 | 24.30 | 25.04 | 0.40 | 1.62 | 466323.05 | 115902.61 | 3.43 |
| 2025-03-03 | 25.60 | 24.64 | -0.73 | -2.88 | 681641.40 | 169975.91 | 5.02 |
日K线
周K线
月K线
