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 |
|---|---|---|---|---|---|---|---|
| 2025-11-19 | 36.85 | 37.30 | 35.40 | 35.60 | -3.34% | 8.28 | 1.87% |
| 2025-11-18 | 38.22 | 38.65 | 36.55 | 36.83 | -3.96% | 9.77 | 2.14% |
| 2025-11-17 | 39.54 | 39.68 | 38.22 | 38.35 | -3.03% | 5.79 | 1.22% |
| 2025-11-14 | 38.80 | 41.28 | 38.15 | 39.55 | +1.59% | 9.84 | 2.00% |
| 2025-11-13 | 39.52 | 40.35 | 38.88 | 38.93 | +0.46% | 7.70 | 1.58% |
| 2025-11-12 | 41.50 | 41.70 | 38.63 | 38.75 | -7.23% | 11.57 | 2.37% |
| 2025-11-11 | 41.18 | 42.26 | 41.03 | 41.77 | +1.51% | 13.30 | 2.58% |
| 2025-11-10 | 40.03 | 43.20 | 40.03 | 41.15 | +3.39% | 16.72 | 3.27% |
| 2025-11-07 | 39.00 | 40.50 | 38.52 | 39.80 | +0.96% | 10.17 | 2.08% |
| 2025-11-06 | 39.45 | 39.92 | 38.78 | 39.42 | +0.05% | 5.52 | 1.14% |
| 2025-11-05 | 37.59 | 39.76 | 37.51 | 39.40 | +3.20% | 7.26 | 1.52% |
| 2025-11-04 | 39.22 | 39.51 | 37.91 | 38.18 | -2.97% | 5.67 | 1.20% |
| 2025-11-03 | 39.00 | 39.80 | 37.90 | 39.35 | +0.90% | 7.49 | 1.57% |
| 2025-10-31 | 39.45 | 40.44 | 38.98 | 39.00 | -1.47% | 6.89 | 1.41% |
| 2025-10-30 | 40.71 | 40.97 | 39.50 | 39.58 | -3.06% | 8.21 | 1.66% |
| 2025-10-29 | 39.37 | 40.99 | 39.28 | 40.83 | +3.71% | 10.37 | 2.09% |
| 2025-10-28 | 40.00 | 40.35 | 39.13 | 39.37 | -1.94% | 8.77 | 1.80% |
| 2025-10-27 | 42.08 | 42.38 | 39.30 | 40.15 | -4.59% | 17.42 | 3.50% |
| 2025-10-24 | 40.60 | 42.43 | 40.60 | 42.08 | +4.21% | 11.50 | 2.23% |
| 2025-10-23 | 40.75 | 41.47 | 39.72 | 40.38 | -1.32% | 9.03 | 1.80% |