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 |
|---|---|---|---|---|---|---|---|
| 2025-12-17 | 33.76 | 34.28 | 33.25 | 34.17 | +1.85% | 4.26 | 1.02% |
| 2025-12-16 | 34.66 | 34.77 | 33.26 | 33.55 | -3.51% | 5.13 | 1.23% |
| 2025-12-15 | 35.89 | 36.49 | 34.63 | 34.77 | -3.47% | 5.40 | 1.24% |
| 2025-12-12 | 35.98 | 36.40 | 35.05 | 36.02 | +0.47% | 5.63 | 1.28% |
| 2025-12-11 | 36.77 | 37.19 | 35.85 | 35.85 | -2.50% | 4.87 | 1.08% |
| 2025-12-10 | 36.37 | 37.05 | 35.85 | 36.77 | +1.32% | 6.90 | 1.53% |
| 2025-12-09 | 36.28 | 36.36 | 35.74 | 36.29 | -0.66% | 4.36 | 0.98% |
| 2025-12-08 | 35.55 | 36.88 | 35.53 | 36.53 | +3.34% | 6.53 | 1.46% |
| 2025-12-05 | 35.58 | 35.68 | 35.05 | 35.35 | -0.62% | 3.71 | 0.85% |
| 2025-12-04 | 35.33 | 35.80 | 34.92 | 35.57 | +0.28% | 3.53 | 0.81% |
| 2025-12-03 | 35.90 | 36.39 | 35.36 | 35.47 | -1.34% | 4.66 | 1.06% |
| 2025-12-02 | 35.88 | 36.61 | 35.70 | 35.95 | -0.80% | 3.88 | 0.88% |
| 2025-12-01 | 36.20 | 36.94 | 35.67 | 36.24 | -0.74% | 5.87 | 1.32% |
| 2025-11-28 | 35.41 | 37.76 | 35.28 | 36.51 | +2.76% | 9.53 | 2.10% |
| 2025-11-27 | 36.15 | 37.03 | 35.46 | 35.53 | -1.55% | 7.93 | 1.77% |
| 2025-11-26 | 34.48 | 36.98 | 34.20 | 36.09 | +4.34% | 10.51 | 2.38% |
| 2025-11-25 | 34.60 | 35.15 | 34.45 | 34.59 | +0.46% | 4.53 | 1.06% |
| 2025-11-24 | 34.48 | 34.88 | 33.80 | 34.43 | +1.00% | 4.63 | 1.10% |
| 2025-11-21 | 35.01 | 35.40 | 33.96 | 34.09 | -3.70% | 5.39 | 1.27% |
| 2025-11-20 | 35.98 | 36.08 | 34.92 | 35.40 | -0.56% | 6.31 | 1.44% |