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 |
|---|---|---|---|---|---|---|---|
| 2025-07-22 | 28.15 | 28.49 | 27.99 | 28.49 | +1.35% | 3.68 | 1.06% |
| 2025-07-21 | 27.77 | 28.17 | 27.63 | 28.11 | +1.48% | 2.87 | 0.83% |
| 2025-07-18 | 27.55 | 28.05 | 27.49 | 27.70 | +0.36% | 2.51 | 0.74% |
| 2025-07-17 | 27.65 | 27.75 | 27.35 | 27.60 | +0.44% | 2.35 | 0.69% |
| 2025-07-16 | 27.41 | 27.63 | 27.28 | 27.48 | +0.26% | 1.98 | 0.59% |
| 2025-07-15 | 27.80 | 27.94 | 27.22 | 27.41 | -1.54% | 2.85 | 0.84% |
| 2025-07-14 | 28.03 | 28.10 | 27.80 | 27.84 | -0.93% | 1.99 | 0.58% |
| 2025-07-11 | 28.30 | 28.31 | 28.00 | 28.10 | -0.46% | 2.71 | 0.78% |
| 2025-07-10 | 27.85 | 28.40 | 27.82 | 28.23 | +1.40% | 4.33 | 1.25% |
| 2025-07-09 | 28.06 | 28.38 | 27.77 | 27.84 | -0.82% | 2.96 | 0.86% |
| 2025-07-08 | 26.76 | 28.20 | 26.73 | 28.07 | +4.90% | 6.65 | 1.94% |
| 2025-07-07 | 26.88 | 27.01 | 26.71 | 26.76 | -0.70% | 1.33 | 0.40% |
| 2025-07-04 | 27.39 | 27.47 | 26.90 | 26.95 | -0.92% | 2.22 | 0.66% |
| 2025-07-03 | 27.28 | 27.44 | 27.05 | 27.20 | -0.91% | 2.39 | 0.71% |
| 2025-07-02 | 27.12 | 27.50 | 26.91 | 27.45 | +1.22% | 3.93 | 1.17% |
| 2025-07-01 | 27.08 | 27.19 | 26.88 | 27.12 | -0.11% | 1.69 | 0.51% |
| 2025-06-30 | 27.09 | 27.42 | 27.00 | 27.15 | +0.74% | 2.48 | 0.74% |
| 2025-06-27 | 26.66 | 27.13 | 26.66 | 26.95 | +1.43% | 2.70 | 0.81% |
| 2025-06-26 | 26.91 | 27.07 | 26.56 | 26.57 | -1.37% | 2.33 | 0.71% |
| 2025-06-25 | 26.55 | 26.94 | 26.43 | 26.94 | +1.28% | 2.53 | 0.77% |