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 |
|---|---|---|---|---|---|---|---|
| 2025-08-19 | 29.79 | 30.20 | 29.51 | 29.71 | +0.10% | 5.54 | 1.51% |
| 2025-08-18 | 29.63 | 29.97 | 29.22 | 29.68 | +1.64% | 6.62 | 1.82% |
| 2025-08-15 | 28.32 | 29.29 | 28.32 | 29.20 | +3.03% | 5.88 | 1.65% |
| 2025-08-14 | 28.89 | 29.05 | 28.27 | 28.34 | -1.87% | 4.38 | 1.24% |
| 2025-08-13 | 28.70 | 29.20 | 28.52 | 28.88 | +0.45% | 4.21 | 1.18% |
| 2025-08-12 | 28.66 | 28.81 | 28.37 | 28.75 | 0.00% | 3.28 | 0.93% |
| 2025-08-11 | 28.10 | 28.87 | 28.01 | 28.75 | +2.31% | 4.44 | 1.26% |
| 2025-08-08 | 28.17 | 28.53 | 28.07 | 28.10 | -0.53% | 3.12 | 0.90% |
| 2025-08-07 | 28.57 | 28.57 | 28.07 | 28.25 | -1.12% | 2.88 | 0.83% |
| 2025-08-06 | 28.16 | 28.58 | 27.99 | 28.57 | +1.42% | 3.14 | 0.90% |
| 2025-08-05 | 28.12 | 28.24 | 27.98 | 28.17 | +0.50% | 2.04 | 0.59% |
| 2025-08-04 | 28.30 | 28.30 | 27.77 | 28.03 | -1.55% | 3.49 | 1.01% |
| 2025-08-01 | 28.08 | 29.30 | 28.08 | 28.47 | +2.12% | 5.92 | 1.67% |
| 2025-07-31 | 28.65 | 28.83 | 27.80 | 27.88 | -2.92% | 4.08 | 1.17% |
| 2025-07-30 | 29.17 | 29.22 | 28.50 | 28.72 | -1.68% | 3.19 | 0.90% |
| 2025-07-29 | 28.47 | 29.70 | 28.27 | 29.21 | +2.67% | 5.60 | 1.57% |
| 2025-07-28 | 28.60 | 28.73 | 28.40 | 28.45 | -0.87% | 2.45 | 0.70% |
| 2025-07-25 | 28.84 | 28.90 | 28.52 | 28.70 | -0.52% | 2.41 | 0.68% |
| 2025-07-24 | 28.05 | 28.91 | 28.05 | 28.85 | +2.45% | 4.02 | 1.14% |
| 2025-07-23 | 28.58 | 28.86 | 28.10 | 28.16 | -1.16% | 3.52 | 1.01% |