晶盛机电 sz.300316
55.09
+5.11%
2026-05-22
深圳证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 54.91 | 56.80 | 54.17 | 55.09 | +5.11% | 27.50 | 4.03% |
| 2026-05-21 | 57.00 | 57.26 | 52.13 | 52.41 | -7.57% | 26.43 | 3.95% |
| 2026-05-20 | 51.89 | 57.58 | 51.51 | 56.85 | +9.10% | 36.34 | 5.32% |
| 2026-05-19 | 50.80 | 52.40 | 49.58 | 52.11 | +1.70% | 18.16 | 2.89% |
| 2026-05-18 | 51.85 | 54.18 | 50.83 | 51.24 | -2.95% | 22.55 | 3.51% |
| 2026-05-15 | 54.57 | 55.29 | 51.28 | 52.80 | -3.83% | 33.71 | 5.17% |
| 2026-05-14 | 54.54 | 57.05 | 54.22 | 54.90 | +1.69% | 44.98 | 6.59% |
| 2026-05-13 | 47.70 | 54.94 | 47.50 | 53.99 | +12.74% | 42.03 | 6.60% |
| 2026-05-12 | 48.80 | 49.05 | 47.28 | 47.89 | +0.42% | 18.37 | 3.10% |
| 2026-05-11 | 46.21 | 48.38 | 46.11 | 47.69 | +3.72% | 19.19 | 3.29% |
| 2026-05-08 | 45.99 | 46.42 | 45.12 | 45.98 | -0.28% | 13.13 | 2.33% |
| 2026-05-07 | 45.22 | 47.42 | 45.09 | 46.11 | +3.36% | 21.07 | 3.68% |
| 2026-05-06 | 43.24 | 44.97 | 43.08 | 44.61 | +4.67% | 13.76 | 2.53% |
| 2026-04-30 | 41.82 | 42.85 | 41.33 | 42.62 | +1.94% | 9.45 | 1.83% |
| 2026-04-29 | 40.00 | 42.47 | 39.85 | 41.81 | +3.80% | 12.03 | 2.38% |
| 2026-04-28 | 41.19 | 43.04 | 39.94 | 40.28 | -6.65% | 20.41 | 4.03% |
| 2026-04-27 | 43.52 | 44.44 | 42.61 | 43.15 | -0.90% | 11.85 | 2.21% |
| 2026-04-24 | 43.37 | 44.24 | 43.16 | 43.54 | -0.11% | 8.81 | 1.64% |
| 2026-04-23 | 45.06 | 45.45 | 43.20 | 43.59 | -3.11% | 13.55 | 2.49% |
| 2026-04-22 | 44.44 | 45.58 | 44.06 | 44.99 | +0.47% | 12.33 | 2.23% |