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 |
|---|---|---|---|---|---|---|---|
| 2026-01-16 | 38.85 | 42.50 | 38.76 | 42.10 | +9.12% | 27.71 | 5.46% |
| 2026-01-15 | 38.60 | 39.09 | 38.02 | 38.58 | -1.28% | 8.53 | 1.80% |
| 2026-01-14 | 38.92 | 40.19 | 38.52 | 39.08 | +0.36% | 14.22 | 2.93% |
| 2026-01-13 | 40.00 | 40.49 | 38.08 | 38.94 | -4.84% | 17.19 | 3.58% |
| 2026-01-12 | 38.03 | 42.00 | 37.97 | 40.92 | +6.12% | 21.12 | 4.23% |
| 2026-01-09 | 38.60 | 39.10 | 37.90 | 38.56 | -0.77% | 11.37 | 2.40% |
| 2026-01-08 | 38.68 | 39.50 | 38.23 | 38.86 | +0.65% | 11.49 | 2.40% |
| 2026-01-07 | 37.89 | 38.98 | 37.89 | 38.61 | +1.98% | 13.14 | 2.78% |
| 2026-01-06 | 37.24 | 38.10 | 37.14 | 37.86 | +2.32% | 10.35 | 2.23% |
| 2026-01-05 | 37.05 | 37.54 | 36.61 | 37.00 | +0.68% | 7.03 | 1.54% |
| 2025-12-31 | 37.75 | 37.85 | 36.61 | 36.75 | -2.10% | 5.62 | 1.24% |
| 2025-12-30 | 37.66 | 37.97 | 37.30 | 37.54 | -1.13% | 4.74 | 1.03% |
| 2025-12-29 | 38.22 | 38.67 | 37.81 | 37.97 | -0.96% | 5.69 | 1.21% |
| 2025-12-26 | 39.09 | 39.20 | 38.08 | 38.34 | -1.24% | 7.95 | 1.68% |
| 2025-12-25 | 39.33 | 39.67 | 38.26 | 38.82 | -1.55% | 8.59 | 1.79% |
| 2025-12-24 | 38.27 | 40.45 | 38.10 | 39.43 | +3.55% | 13.55 | 2.79% |
| 2025-12-23 | 37.20 | 39.09 | 37.09 | 38.08 | +2.01% | 11.63 | 2.46% |
| 2025-12-22 | 34.98 | 38.10 | 34.51 | 37.33 | +7.64% | 12.01 | 2.66% |
| 2025-12-19 | 34.04 | 35.25 | 34.04 | 34.68 | +1.76% | 4.79 | 1.11% |
| 2025-12-18 | 34.00 | 34.68 | 33.81 | 34.08 | -0.26% | 3.71 | 0.88% |