水晶光电

sz002273 股票

日线行情数据 · 由股票数据API服务平台提供查询接口

最新收盘（2026-10-14）

20.46

涨跌幅

-2.76%

成交量

28,422,600 股

成交额

592,203,008 元

换手率

2.08%

近30日收盘走势

近30个交易日日线行情

日期	开盘	收盘	最高	最低	涨跌幅	成交量(股)	成交额(元)	换手率(%)
2026-10-14	21.04	20.46	21.22	20.45	-2.76%	28,422,600	592,203,008	2.08
2026-10-13	21.01	21.04	21.42	20.42	-1.50%	43,681,500	916,152,064	3.20
2026-10-12	22.30	21.36	22.43	21.29	-4.51%	37,585,000	816,079,232	2.75
2026-10-09	22.99	22.37	22.99	21.62	-3.37%	58,002,900	1,289,088,384	4.25
2026-10-08	24.39	23.15	24.69	22.96	-5.12%	68,883,700	1,635,580,928	5.04
2026-09-30	23.94	24.40	25.86	23.82	+3.79%	87,417,700	2,182,442,752	6.40
2026-09-29	23.85	23.51	24.04	23.33	-1.43%	28,267,200	668,794,816	2.07
2026-09-28	25.18	23.85	25.32	23.62	-5.24%	33,089,700	799,137,728	2.42
2026-09-24	25.90	25.17	26.15	25.11	-3.89%	30,815,900	787,691,520	2.26
2026-09-23	25.86	26.19	26.40	25.70	+1.32%	34,591,500	905,493,888	2.53
2026-09-22	26.07	25.85	26.64	25.75	+0.94%	35,891,200	938,526,400	2.63
2026-09-21	25.60	25.61	25.87	25.30	+0.55%	24,912,500	637,032,576	1.82
2026-09-18	25.00	25.47	25.70	24.73	+3.66%	35,912,400	906,274,176	2.63
2026-09-17	24.49	24.57	25.13	24.40	-0.45%	25,740,100	635,538,176	1.88
2026-09-16	23.87	24.68	24.89	23.80	+3.22%	32,248,200	788,465,984	2.36
2026-09-15	24.31	23.91	24.60	23.85	-2.25%	29,994,900	722,127,552	2.20
2026-09-14	24.47	24.46	24.73	24.12	-0.85%	19,920,600	486,374,528	1.46
2026-09-11	24.88	24.67	24.99	24.13	-1.79%	29,958,100	735,142,784	2.19
2026-09-10	25.10	25.12	25.35	24.91	-1.45%	18,485,900	464,290,592	1.35
2026-09-09	25.41	25.49	25.85	25.19	+1.07%	27,775,900	708,497,088	2.03
2026-09-08	25.69	25.22	25.79	25.12	-2.21%	24,795,900	630,300,160	1.82
2026-09-07	24.98	25.79	26.13	24.93	+3.62%	35,684,500	914,128,448	2.61
2026-09-04	25.81	24.89	26.14	24.67	-2.89%	33,359,500	846,730,880	2.44
2026-09-03	25.86	25.63	26.23	25.28	-0.23%	22,866,400	587,688,704	1.67
2026-09-02	25.67	25.69	26.01	25.48	-1.19%	22,757,400	585,617,216	1.67
2026-09-01	26.70	26.00	26.86	25.98	-2.66%	29,285,300	765,350,336	2.14
2026-08-31	25.72	26.71	26.74	25.50	+2.26%	29,038,900	763,755,776	2.13
2026-08-28	26.80	26.12	27.28	26.10	-2.57%	44,906,500	1,195,990,144	3.29
2026-08-27	26.10	26.81	26.93	25.77	+2.96%	36,356,400	961,736,640	2.66
2026-08-26	25.50	26.04	26.20	24.95	+2.64%	34,478,300	884,175,040	2.52

需要全历史数据与程序化访问？查看水晶光电日线数据API接口文档，注册后即可通过 GET https://api.369.top/api/a/stock/day_kline?code=sz002273 获取全部历史日线。