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 |
|---|---|---|---|---|---|---|---|
| 2026-03-23 | 45.15 | 47.14 | 45.15 | 45.78 | +0.09% | 19.87 | 3.49% |
| 2026-03-20 | 44.36 | 47.43 | 43.30 | 45.74 | +4.55% | 22.60 | 4.00% |
| 2026-03-19 | 44.55 | 44.87 | 43.40 | 43.75 | -3.21% | 9.42 | 1.74% |
| 2026-03-18 | 45.75 | 46.26 | 44.72 | 45.20 | -0.33% | 7.55 | 1.35% |
| 2026-03-17 | 46.97 | 47.70 | 45.31 | 45.35 | -2.66% | 9.15 | 1.60% |
| 2026-03-16 | 47.36 | 47.68 | 45.30 | 46.59 | -1.31% | 8.86 | 1.56% |
| 2026-03-13 | 46.95 | 48.81 | 46.32 | 47.21 | +0.23% | 13.36 | 2.27% |
| 2026-03-12 | 47.71 | 48.27 | 46.10 | 47.10 | -1.69% | 14.03 | 2.43% |
| 2026-03-11 | 48.40 | 50.00 | 47.78 | 47.91 | -1.07% | 18.56 | 3.08% |
| 2026-03-10 | 47.30 | 48.80 | 46.49 | 48.43 | +3.84% | 17.02 | 2.90% |
| 2026-03-09 | 46.68 | 47.13 | 44.80 | 46.64 | -1.60% | 14.81 | 2.63% |
| 2026-03-06 | 47.69 | 48.28 | 47.09 | 47.40 | -1.27% | 10.90 | 1.86% |
| 2026-03-05 | 50.55 | 50.70 | 47.68 | 48.01 | -2.85% | 17.41 | 2.91% |
| 2026-03-04 | 49.47 | 51.30 | 49.00 | 49.42 | -2.85% | 16.95 | 2.76% |
| 2026-03-03 | 55.80 | 56.57 | 49.90 | 50.87 | -9.29% | 31.31 | 4.90% |
| 2026-03-02 | 54.48 | 58.22 | 54.48 | 56.08 | +0.61% | 32.34 | 4.63% |
| 2026-02-27 | 54.91 | 56.95 | 54.33 | 55.74 | +0.02% | 24.47 | 3.56% |
| 2026-02-26 | 53.00 | 56.20 | 51.87 | 55.73 | +3.78% | 29.63 | 4.43% |
| 2026-02-25 | 51.88 | 54.50 | 51.10 | 53.70 | +4.15% | 29.67 | 4.51% |
| 2026-02-24 | 52.30 | 52.58 | 51.02 | 51.56 | +0.88% | 14.76 | 2.32% |