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 |
|---|---|---|---|---|---|---|---|
| 2025-06-24 | 26.20 | 26.65 | 26.15 | 26.60 | +1.80% | 2.23 | 0.68% |
| 2025-06-23 | 25.82 | 26.18 | 25.68 | 26.13 | +0.54% | 1.48 | 0.46% |
| 2025-06-20 | 25.87 | 26.43 | 25.87 | 25.99 | +0.66% | 1.73 | 0.54% |
| 2025-06-19 | 26.40 | 26.54 | 25.80 | 25.82 | -2.53% | 2.00 | 0.62% |
| 2025-06-18 | 26.70 | 26.71 | 26.35 | 26.49 | -0.08% | 1.18 | 0.36% |
| 2025-06-17 | 26.43 | 26.55 | 26.33 | 26.51 | +0.38% | 1.24 | 0.38% |
| 2025-06-16 | 26.59 | 26.69 | 26.30 | 26.41 | -0.94% | 1.79 | 0.55% |
| 2025-06-13 | 26.87 | 27.08 | 26.60 | 26.66 | -1.11% | 1.55 | 0.47% |
| 2025-06-12 | 27.18 | 27.20 | 26.92 | 26.96 | -0.81% | 1.25 | 0.38% |
| 2025-06-11 | 26.94 | 27.35 | 26.94 | 27.18 | +0.85% | 1.34 | 0.40% |
| 2025-06-10 | 27.40 | 27.46 | 26.81 | 26.95 | -1.96% | 1.89 | 0.57% |
| 2025-06-09 | 27.23 | 27.49 | 27.18 | 27.49 | +1.03% | 1.42 | 0.42% |
| 2025-06-06 | 27.32 | 27.40 | 27.16 | 27.21 | -0.48% | 1.01 | 0.30% |
| 2025-06-05 | 27.16 | 27.40 | 26.97 | 27.34 | +0.70% | 1.39 | 0.41% |
| 2025-06-04 | 27.08 | 27.25 | 26.95 | 27.15 | +0.85% | 0.93 | 0.28% |
| 2025-06-03 | 26.80 | 27.03 | 26.78 | 26.92 | -0.15% | 0.99 | 0.30% |
| 2025-05-30 | 27.31 | 27.35 | 26.96 | 26.96 | -1.28% | 1.13 | 0.34% |
| 2025-05-29 | 26.89 | 27.39 | 26.89 | 27.31 | +1.30% | 1.23 | 0.37% |
| 2025-05-28 | 27.50 | 27.67 | 26.60 | 26.96 | -1.89% | 1.91 | 0.57% |
| 2025-05-27 | 27.65 | 27.82 | 27.43 | 27.48 | -0.64% | 1.24 | 0.36% |