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 |
|---|---|---|---|---|---|---|---|
| 2026-04-21 | 45.34 | 45.68 | 44.11 | 44.78 | -1.02% | 11.59 | 2.11% |
| 2026-04-20 | 45.97 | 46.55 | 45.19 | 45.24 | -2.04% | 16.55 | 2.93% |
| 2026-04-17 | 44.66 | 46.47 | 44.37 | 46.18 | +1.27% | 19.52 | 3.49% |
| 2026-04-16 | 43.15 | 46.50 | 41.95 | 45.60 | +5.00% | 24.44 | 4.46% |
| 2026-04-15 | 43.22 | 44.18 | 42.77 | 43.43 | +1.92% | 18.81 | 3.51% |
| 2026-04-14 | 42.40 | 43.28 | 41.65 | 42.61 | +0.61% | 12.39 | 2.38% |
| 2026-04-13 | 41.99 | 42.98 | 41.79 | 42.35 | +0.40% | 9.60 | 1.84% |
| 2026-04-10 | 41.84 | 43.10 | 41.20 | 42.18 | +1.91% | 11.75 | 2.25% |
| 2026-04-09 | 42.80 | 42.90 | 39.82 | 41.39 | -4.54% | 18.36 | 3.63% |
| 2026-04-08 | 41.99 | 43.69 | 41.77 | 43.36 | +5.83% | 10.29 | 1.95% |
| 2026-04-07 | 41.21 | 42.02 | 40.80 | 40.97 | +0.44% | 4.99 | 0.98% |
| 2026-04-03 | 41.44 | 42.15 | 40.77 | 40.79 | -1.54% | 5.74 | 1.13% |
| 2026-04-02 | 42.18 | 42.68 | 41.12 | 41.43 | -2.17% | 5.30 | 1.03% |
| 2026-04-01 | 42.09 | 43.88 | 41.36 | 42.35 | +3.02% | 10.71 | 2.04% |
| 2026-03-31 | 42.02 | 43.28 | 41.11 | 41.11 | -2.17% | 8.12 | 1.56% |
| 2026-03-30 | 42.80 | 43.44 | 40.90 | 42.02 | -3.29% | 11.13 | 2.16% |
| 2026-03-27 | 42.77 | 44.17 | 42.42 | 43.45 | +0.88% | 7.72 | 1.45% |
| 2026-03-26 | 44.39 | 44.56 | 42.71 | 43.07 | -2.86% | 9.83 | 1.84% |
| 2026-03-25 | 44.68 | 46.35 | 44.14 | 44.34 | -1.03% | 12.63 | 2.28% |
| 2026-03-24 | 46.21 | 46.80 | 42.80 | 44.80 | -2.14% | 14.79 | 2.70% |