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 |
|---|---|---|---|---|---|---|---|
| 2026-02-13 | 52.20 | 52.50 | 50.98 | 51.11 | -3.31% | 14.14 | 2.23% |
| 2026-02-12 | 52.97 | 53.49 | 52.18 | 52.86 | -1.03% | 18.59 | 2.86% |
| 2026-02-11 | 54.86 | 55.46 | 53.30 | 53.41 | -2.94% | 21.18 | 3.18% |
| 2026-02-10 | 55.60 | 57.06 | 54.79 | 55.03 | -2.93% | 29.11 | 4.27% |
| 2026-02-09 | 57.50 | 60.60 | 55.62 | 56.69 | +1.78% | 50.24 | 7.03% |
| 2026-02-06 | 54.41 | 57.68 | 53.78 | 55.70 | -0.68% | 42.55 | 6.22% |
| 2026-02-05 | 57.55 | 58.88 | 55.01 | 56.08 | -9.85% | 52.35 | 7.50% |
| 2026-02-04 | 55.07 | 65.90 | 54.45 | 62.21 | +12.97% | 74.19 | 10.13% |
| 2026-02-03 | 47.87 | 56.00 | 47.79 | 55.07 | +17.34% | 48.06 | 7.35% |
| 2026-02-02 | 46.01 | 48.42 | 45.41 | 46.93 | +5.41% | 28.77 | 4.95% |
| 2026-01-30 | 45.88 | 46.61 | 42.03 | 44.52 | -5.12% | 24.86 | 4.58% |
| 2026-01-29 | 45.21 | 49.30 | 44.72 | 46.92 | +3.78% | 30.39 | 5.21% |
| 2026-01-28 | 46.97 | 47.21 | 44.90 | 45.21 | -3.50% | 16.87 | 2.99% |
| 2026-01-27 | 45.51 | 47.22 | 43.89 | 46.85 | +1.01% | 28.23 | 5.03% |
| 2026-01-26 | 49.92 | 50.69 | 45.80 | 46.38 | -10.60% | 36.18 | 6.21% |
| 2026-01-23 | 45.20 | 51.89 | 45.05 | 51.88 | +19.98% | 53.30 | 8.87% |
| 2026-01-22 | 41.21 | 43.99 | 41.21 | 43.24 | +6.35% | 24.24 | 4.60% |
| 2026-01-21 | 41.00 | 41.84 | 40.52 | 40.66 | -2.12% | 13.74 | 2.72% |
| 2026-01-20 | 41.91 | 43.33 | 41.10 | 41.54 | -2.26% | 14.76 | 2.85% |
| 2026-01-19 | 43.80 | 44.10 | 41.94 | 42.50 | +0.95% | 24.66 | 4.66% |