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 |
|---|---|---|---|---|---|---|---|
| 2025-05-26 | 27.82 | 27.88 | 27.44 | 27.66 | -0.21% | 1.37 | 0.40% |
| 2025-05-23 | 28.28 | 28.41 | 27.69 | 27.72 | -2.36% | 2.51 | 0.72% |
| 2025-05-22 | 28.19 | 28.87 | 28.19 | 28.39 | +1.59% | 3.68 | 1.03% |
| 2025-05-21 | 27.80 | 28.73 | 27.77 | 27.94 | +0.96% | 2.88 | 0.82% |
| 2025-05-20 | 27.59 | 27.75 | 27.40 | 27.68 | +0.65% | 1.29 | 0.37% |
| 2025-05-19 | 27.39 | 27.62 | 27.12 | 27.50 | +0.04% | 1.34 | 0.39% |
| 2025-05-16 | 27.64 | 27.79 | 27.41 | 27.49 | -0.54% | 1.82 | 0.53% |
| 2025-05-15 | 28.22 | 28.25 | 27.61 | 27.64 | -2.47% | 1.77 | 0.51% |
| 2025-05-14 | 28.50 | 28.68 | 27.99 | 28.34 | -0.52% | 2.24 | 0.63% |
| 2025-05-13 | 28.87 | 29.24 | 28.45 | 28.49 | +0.17% | 3.53 | 0.98% |
| 2025-05-12 | 28.34 | 28.54 | 28.19 | 28.44 | +1.51% | 2.20 | 0.62% |
| 2025-05-09 | 28.50 | 28.51 | 27.88 | 28.01 | -1.90% | 1.72 | 0.49% |
| 2025-05-08 | 27.88 | 28.55 | 27.87 | 28.55 | +2.15% | 2.50 | 0.71% |
| 2025-05-07 | 28.47 | 28.74 | 27.78 | 27.95 | -0.46% | 2.20 | 0.63% |
| 2025-05-06 | 27.20 | 28.09 | 27.15 | 28.08 | +3.90% | 2.37 | 0.68% |