00:19:35
欢迎 首页 | 免费注册 登录设为主页 | 加入收藏  
沪深数据网
今日行情 个股行情 智能选股 通达信指标编写 新进加仓股东增持 模糊搜索 大盘风向标 风向指数 新股日历 上市首日区间涨幅 小市值个股低价股全球指数 同花顺
    股票代码/名称/拼音:
   
股票名称代码 002273开盘价昨收盘收盘价最高最低涨跌%换手率成交/手成交额流值总值市盈
1水晶光电2024-11-22 五21.1221.2220.5021.6220.50-3.39%4.35%590077124263万278.37285.0827.84
2水晶光电2024-11-21 四21.8922.0121.2221.9620.96-3.59%5.71%774961164839万288.15295.0928.82
3水晶光电2024-11-20 三22.1022.1022.0122.2821.62-0.41%3.85%522280114736万298.88306.0829.89
4水晶光电2024-11-19 二21.2721.0522.1022.2721.164.99%4.48%607736132282万300.1307.3330.01
5水晶光电2024-11-18 一22.1022.0721.0522.2820.85-4.62%4.37%593674126951万285.84292.7328.59
6水晶光电2024-11-15 五21.9722.1922.0723.1921.97-0.54%6.18%839565190025万299.69306.9129.97
7水晶光电2024-11-14 四23.1023.1122.1923.3422.15-3.98%4.66%633067143505万301.32308.5830.14
8水晶光电2024-11-13 三23.0823.5023.1123.4522.57-1.66%5.35%726288166735万313.81321.3831.39
9水晶光电2024-11-12 二23.0722.9323.5024.4222.892.49%11.54%1566416367520万319.11326.831.92
10水晶光电2024-11-11 一21.6821.6822.9323.1721.325.77%9.11%1236415277251万311.37318.8731.14
11水晶光电2024-11-08 五21.6821.6121.6822.2821.460.32%6.20%841703183762万294.4301.4929.44
12水晶光电2024-11-07 四21.3021.7221.6121.7520.91-0.51%6.30%854845182100万293.45300.5229.35
13水晶光电2024-11-06 三22.3322.3521.7222.9921.48-2.82%9.29%1261041279010万294.94302.0529.5
14水晶光电2024-11-05 二22.1422.0322.3522.9221.981.45%10.57%1435349323441万303.49310.8130.35
15水晶光电2024-11-04 一22.1022.2822.0322.6421.66-1.12%7.53%1022817225832万299.15306.3629.92
16水晶光电2024-11-01 五22.7722.8722.2823.6921.91-2.58%11.52%1563907355679万302.54309.8330.26
17水晶光电2024-10-31 四22.6922.9622.8723.8821.88-0.39%12.68%1721180390494万310.55318.0431.06
18水晶光电2024-10-30 三22.1021.2422.9623.2521.538.10%14.69%1995221444872万311.78319.2931.18
19水晶光电2024-10-29 二21.2319.3121.2421.2421.059.99%4.77%647238137387万288.42295.3728.85
20水晶光电2024-10-28 一19.1818.9619.3119.6018.821.85%3.27%44378685227万262.21268.5331.61
21水晶光电2024-10-25 五18.9518.8618.9619.2718.580.53%2.71%36787269547万257.46263.6631.04
22水晶光电2024-10-24 四19.1519.3718.9619.2118.52-2.12%3.77%51230896328万257.46263.6631.04
23水晶光电2024-10-23 三19.4119.6019.3719.8618.96-1.17%3.75%50888398675万263.03269.3731.71
24水晶光电2024-10-22 二19.7619.7419.6020.2218.88-0.71%5.81%789238153526万266.15272.5632.09
25水晶光电2024-10-21 一19.4819.1219.7420.7119.003.24%6.15%835067166535万268.05274.5132.31
26水晶光电2024-10-18 五18.0818.0819.1219.5917.955.75%4.50%610621115851万259.63265.8931.3
27水晶光电2024-10-17 四18.1518.0618.0818.6418.030.11%2.56%34775563897万245.51251.4329.6
28水晶光电2024-10-16 三18.1118.4118.0618.3017.68-1.90%2.69%36589565824万245.24251.1529.56
29水晶光电2024-10-15 二19.3919.4818.4119.4518.40-5.49%4.62%627617117946万249.99256.0230.14
30水晶光电2024-10-14 一18.8018.8319.4819.5418.123.45%4.24%575472108526万264.52270.931.89
31水晶光电2024-10-11 五19.7719.8618.8319.7718.60-5.19%2.78%37741772026万255.7261.8630.83
32水晶光电2024-10-10 四19.7819.6119.8620.4919.251.27%3.53%47948395506万269.68276.1832.51
33水晶光电2024-10-09 三20.1120.5019.6120.9919.20-4.34%5.42%736438148156万266.29272.732.1
34水晶光电2024-10-08 二20.8218.9320.5020.8218.728.29%7.05%957580191887万278.37285.0833.56
35水晶光电2024-09-30 一17.9017.3118.9318.9817.769.36%4.63%628598115820万257.05263.2530.99
36水晶光电2024-09-27 五16.6816.5517.3117.7616.534.59%4.62%627474106998万235.05240.7228.34
37水晶光电2024-09-26 四16.6016.6916.5516.8816.06-0.84%3.95%53599587663万224.73230.1527.09
38水晶光电2024-09-25 三16.5016.4616.6917.1216.461.40%3.32%45033075631万226.64232.127.32
39水晶光电2024-09-24 二15.9415.8316.4616.6715.733.98%2.45%33255953986万223.51228.926.95
40水晶光电2024-09-23 一15.6915.6815.8316.4015.480.96%2.06%27914144808万214.96220.1425.91
41水晶光电2024-09-20 五15.3915.3115.6815.8515.242.42%2.14%29066445451万212.92218.0525.67
42水晶光电2024-09-19 四15.4515.3115.3115.5415.100.00%2.38%32264449439万207.9212.9125.06
43水晶光电2024-09-18 三15.8716.1215.3115.9515.17-5.02%2.52%34241952753万207.9212.9125.06
44水晶光电2024-09-13 五15.6715.6716.1216.5415.672.87%2.70%36651759414万218.9224.1726.39
45水晶光电2024-09-12 四16.0616.0015.6716.2015.64-2.06%1.49%20271932010万212.79217.9125.65
46水晶光电2024-09-11 三16.0916.1616.0016.2015.86-0.99%1.19%16191725910万217.27222.526.19
47水晶光电2024-09-10 二16.0916.0616.1616.3015.500.62%2.22%30195848122万219.44224.7326.45
48水晶光电2024-09-09 一16.0016.0616.0616.1915.840.00%1.79%24350738921万218.08223.3426.29
49水晶光电2024-09-06 五16.4716.5116.0616.5816.00-2.73%2.02%27457444404万218.08223.3426.29
50水晶光电2024-09-05 四16.7016.7216.5116.7516.40-1.26%1.61%21819336071万224.19229.5927.03
51水晶光电2024-09-04 三16.8017.1516.7216.8716.29-2.51%2.20%29913549485万227.04232.5127.37
52水晶光电2024-09-03 二16.9017.0017.1517.5016.900.88%2.11%28598249300万232.88238.4928.07
53水晶光电2024-09-02 一17.9517.8517.0017.9517.00-4.76%3.15%42793574164万230.85236.4127.83
54水晶光电2024-08-30 五16.9416.9717.8518.2716.905.19%4.73%642005114814万242.39248.2329.22
55水晶光电2024-08-29 四16.5216.5116.9717.2316.282.79%2.93%39838467224万230.44235.9927.78
56水晶光电2024-08-28 三16.6816.6316.5116.9716.48-0.72%2.10%28485947463万224.19229.5927.03
57水晶光电2024-08-27 二17.2517.3716.6317.3016.55-4.26%3.27%44448674842万225.82231.2627.22
58水晶光电2024-08-26 一17.6917.7017.3717.9117.20-1.86%2.86%38821667949万235.87241.5528.44
59水晶光电2024-08-23 五17.7017.8217.7017.9017.42-0.67%2.05%27883249273万240.35246.1428.98
60水晶光电2024-08-22 四18.0518.1517.8218.1417.29-1.82%3.11%42181674525万241.98247.8129.17
61水晶光电2024-08-21 三17.5317.6418.1518.5717.402.89%3.60%48898788781万246.46252.436.79
62水晶光电2024-08-20 二17.5917.5217.6417.8017.440.68%1.70%23042740632万239.54245.3135.76
63水晶光电2024-08-19 一17.7117.8017.5218.0017.48-1.57%1.87%25422145023万237.91243.6435.51
64水晶光电2024-08-16 五17.9017.7217.8018.0817.730.45%2.40%32540658202万241.71247.5336.08
65水晶光电2024-08-15 四17.8217.9317.7218.3117.60-1.17%3.09%41903275078万240.62246.4235.92
66水晶光电2024-08-14 三18.1517.9117.9318.2117.610.11%2.14%29017352152万243.47249.3436.34
67水晶光电2024-08-13 二17.6317.6017.9118.1417.601.76%1.47%19964435617万243.2249.0636.3
68水晶光电2024-08-12 一17.6417.7517.6018.0617.55-0.85%1.50%20302035946万238.99244.7535.68
69水晶光电2024-08-09 五17.3317.2517.7518.0517.252.90%3.00%40784772365万241.03246.8435.98
70水晶光电2024-08-08 四16.7216.9117.2517.4516.552.01%2.45%33237456724万234.24239.8834.97
71水晶光电2024-08-07 三17.1017.0616.9117.2616.75-0.88%1.83%24798142182万229.62235.1634.28
72水晶光电2024-08-06 二17.2016.8217.0617.3516.831.43%2.05%27853247450万231.66237.2434.58
73水晶光电2024-08-05 一17.1117.8616.8217.7016.81-5.82%3.84%52097289558万228.4233.934.09
74水晶光电2024-08-02 五17.7918.1717.8618.3617.68-1.71%2.20%29893253677万242.52248.3736.2
75水晶光电2024-08-01 四18.3018.2318.1718.5818.01-0.33%2.70%36725466975万246.73252.6836.83
76水晶光电2024-07-31 三17.8717.9318.2318.3917.621.67%3.50%47492586127万247.55253.5136.95
77水晶光电2024-07-30 二17.9518.0417.9318.1817.66-0.61%1.95%26447347402万243.47249.3436.34
78水晶光电2024-07-29 一17.7017.7518.0418.3317.251.63%2.89%39205870477万244.97250.8736.57
79水晶光电2024-07-26 五17.6017.5517.7518.0717.281.14%2.14%29077951551万241.03246.8435.98
80水晶光电2024-07-25 四17.6717.8817.5517.8417.12-1.85%3.29%44640277783万238.31244.0635.57
81水晶光电2024-07-24 三18.1118.2117.8818.5717.85-1.81%3.02%40950074246万242.79248.6536.24
82水晶光电2024-07-23 二18.8218.7918.2118.8818.10-3.09%3.22%43764280358万247.28253.2336.91
83水晶光电2024-07-22 一18.6918.9118.7919.0518.21-0.63%3.65%49546892295万255.15261.338.09
84水晶光电2024-07-19 五18.5618.7318.9119.3918.300.96%4.23%574648108913万256.78262.9738.33
85水晶光电2024-07-18 四18.9119.3118.7319.1218.15-3.00%5.74%778980145063万254.34260.4737.97
86水晶光电2024-07-17 三20.3520.6519.3120.4419.28-6.49%6.55%889322175187万262.21268.5339.14
87水晶光电2024-07-16 二20.0620.1220.6520.9419.792.63%7.44%1010323206184万280.41287.1741.86
88水晶光电2024-07-15 一19.4919.5320.1220.8519.043.02%7.57%1027913204762万273.21279.840.78
89水晶光电2024-07-12 五20.5420.6019.5320.5818.70-5.19%11.90%1616157315631万265.2271.5939.59
90水晶光电2024-07-11 四18.9818.7320.6020.6018.509.98%5.82%790719155894万279.73286.4741.76
91水晶光电2024-07-10 三18.4118.7018.7318.7918.280.16%3.25%44103281819万254.34260.4737.97
92水晶光电2024-07-09 二17.5017.6218.7019.1917.336.13%5.30%720013131750万253.93260.0537.9
93水晶光电2024-07-08 一17.4217.4217.6217.8117.111.15%2.59%35165661538万239.26245.0335.72
94水晶光电2024-07-05 五17.3617.4617.4217.5716.76-0.23%2.30%31241753610万236.55242.2535.31
95水晶光电2024-07-04 四17.4517.4517.4617.8217.250.06%2.08%28309249643万237.09242.835.39
96水晶光电2024-07-03 三17.5017.5617.4517.7317.15-0.63%2.46%33343757998万236.96242.6735.37
97水晶光电2024-07-02 二18.0318.2017.5618.2817.42-3.52%3.68%49988988410万238.45244.235.59
98水晶光电2024-07-01 一16.9616.9818.2018.3216.897.18%5.03%683170120880万247.14253.136.89
99水晶光电2024-06-28 五16.2016.4416.9817.2716.173.28%3.43%46563978788万230.57236.1334.42
100水晶光电2024-06-27 四16.5216.6816.4417.1116.39-1.44%4.27%57958597111万223.24228.6233.32
101水晶光电2024-06-26 三15.9916.0616.6816.7115.803.86%2.83%38464362720万226.5231.9633.81
102水晶光电2024-06-25 二16.0816.1316.0616.3415.81-0.43%1.94%26393042433万218.08223.3432.55
103水晶光电2024-06-24 一16.4016.6016.1316.8916.05-2.83%2.36%32038452644万219.03224.3132.7
104水晶光电2024-06-21 五16.1316.1716.6016.6315.942.66%2.65%36049759276万225.41230.8433.65
105水晶光电2024-06-20 四16.3916.4616.1716.5516.09-1.76%2.08%28289246065万219.57224.8732.78
106水晶光电2024-06-19 三16.8516.8616.4616.8516.24-2.37%2.87%38922664075万223.51228.933.36
107水晶光电2024-06-18 二16.7316.7216.8616.9116.600.84%2.76%37491962845万228.94234.4634.18
108水晶光电2024-06-17 一16.1516.1816.7217.0016.013.34%5.34%725637120592万227.04232.5133.89
109水晶光电2024-06-14 五15.8715.9916.1816.3015.811.19%4.40%59758096273万219.7122532.8
110水晶光电2024-06-13 四16.1016.2015.9916.5815.86-1.30%4.70%637797103146万217.13222.3632.41
111水晶光电2024-06-12 三15.6215.3216.2016.8515.615.74%7.18%974949159550万219.98225.2832.84
112水晶光电2024-06-11 二14.8215.1415.3215.3814.431.19%2.90%39413259300万208.03213.0431.05
113水晶光电2024-06-07 五15.8015.9015.1416.0515.01-4.78%5.19%704157108453万205.59210.5430.69
114水晶光电2024-06-06 四15.1015.0115.9016.3615.025.93%6.28%852290136007万215.91221.1132.23
115水晶光电2024-06-05 三15.1315.1615.0115.2814.98-0.99%2.44%33092650065万203.82208.7330.43
116水晶光电2024-06-04 二14.9815.1515.1615.1914.860.07%2.40%32597248995万205.86210.8230.73
117水晶光电2024-06-03 一14.9615.0015.1515.4314.931.00%3.17%43022065356万205.72210.6830.71
118水晶光电2024-05-31 五15.1115.0915.0015.3314.93-0.60%2.20%29824345088万203.69208.5930.4
119水晶光电2024-05-30 四14.4614.5715.0915.2914.323.57%3.30%44828467397万204.91209.8530.59
120水晶光电2024-05-29 三14.6214.6514.5714.7614.44-0.55%2.16%29282942716万197.85202.6229.53
121水晶光电2024-05-28 二14.8814.9014.6514.9514.61-1.68%1.61%21877032299万198.93203.7329.7
122水晶光电2024-05-27 一14.7514.6714.9014.9414.561.57%1.94%26330338852万202.33207.230.2
123水晶光电2024-05-24 五15.0015.0714.6715.1514.59-2.65%2.43%32965548746万199.21204.0129.74
124水晶光电2024-05-23 四15.0515.1815.0715.3214.97-0.72%1.97%26711440349万204.64209.5730.55
125水晶光电2024-05-22 三15.1015.2015.1815.3015.00-0.13%1.88%25492938607万206.13211.130.77
126水晶光电2024-05-21 二15.0515.1115.2015.4414.970.60%2.75%37321856977万206.4211.3830.81
127水晶光电2024-05-20 一15.0815.0815.1115.1814.770.20%2.15%29233443843万205.18210.1230.63
128水晶光电2024-05-17 五14.6514.7915.0815.1814.631.96%2.54%34534751745万204.77209.7130.57
129水晶光电2024-05-16 四14.8614.8014.7914.9814.55-0.07%2.80%37960456063万200.84205.6729.98
130水晶光电2024-05-15 三14.7314.8214.8015.2614.62-0.13%2.82%38352157579万200.97205.8130
131水晶光电2024-05-14 二14.7014.8514.8215.1514.70-0.20%2.80%38024456714万201.24206.0930.04
132水晶光电2024-05-13 一14.2814.4414.8515.0614.282.84%4.07%55275582336万201.65206.5130.1
133水晶光电2024-05-10 五14.3214.2914.4414.6714.271.05%3.23%43927963518万196.08200.8129.27
134水晶光电2024-05-09 四14.1114.1514.2914.3914.110.99%1.90%25840336919万194.05198.7228.97
135水晶光电2024-05-08 三14.4014.4514.1514.4414.06-2.08%1.95%26546037656万192.14196.7728.68
136水晶光电2024-05-06 一14.7314.4314.7314.9314.632.08%3.43%46567668918万200.02204.8429.86
137水晶光电2024-04-30 二14.3214.0314.4314.9314.262.85%4.96%67375298173万195.95200.6729.25
138水晶光电2024-04-29 一13.6013.6114.0314.0713.463.09%3.27%44454161680万190.52195.1132.5
139水晶光电2024-04-26 五12.9212.9713.6113.7012.904.93%3.59%48748665763万184.81189.2731.53
140水晶光电2024-04-25 四12.8512.8912.9713.2012.760.62%2.61%35426046128万176.12180.3630.05
141水晶光电2024-04-24 三12.7812.7212.8912.9812.631.34%2.40%32577241863万175.04179.2529.86
142水晶光电2024-04-23 二12.9912.8012.7213.0112.65-0.63%1.95%26464733788万172.73176.8929.47
143水晶光电2024-04-22 一12.9313.1513.1013.2012.70-0.38%2.64%35797146701万177.89182.1730.35
144水晶光电2024-04-19 五13.3613.6213.1513.4412.94-3.45%5.27%71618494173万178.57182.8730.47
145水晶光电2024-04-18 四13.9313.9513.6214.1613.60-2.37%4.83%65553090445万184.95189.431.55
146水晶光电2024-04-17 三13.7013.3913.9514.0513.484.18%4.26%57862979928万189.43193.9932.32
147水晶光电2024-04-16 二13.8013.9613.3913.8813.22-4.08%4.60%62461184424万181.82186.2131.02

  行情刷新 | 流通股东








京东商城 网上银泰 1号店 快速100 口算训练
开始100网址站 使用帮助 5 推荐网站:京东商城 热门链接:淘宝放心购物

网友意见留言板 在线QQ联系 用户反馈汇总