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 |
|---|---|---|---|---|---|---|---|
| 2025-10-22 | 40.43 | 41.41 | 40.39 | 40.92 | -0.63% | 8.18 | 1.63% |
| 2025-10-21 | 39.06 | 41.59 | 39.05 | 41.18 | +5.45% | 16.26 | 3.25% |
| 2025-10-20 | 38.50 | 39.36 | 38.25 | 39.05 | +3.55% | 12.16 | 2.54% |
| 2025-10-17 | 40.78 | 40.78 | 37.71 | 37.71 | -7.62% | 17.79 | 3.73% |
| 2025-10-16 | 42.09 | 42.35 | 40.67 | 40.82 | -3.16% | 12.97 | 2.55% |
| 2025-10-15 | 42.74 | 43.31 | 41.20 | 42.15 | -2.97% | 14.81 | 2.87% |
| 2025-10-14 | 43.50 | 45.42 | 41.97 | 43.44 | +0.25% | 20.94 | 3.87% |
| 2025-10-13 | 41.00 | 43.80 | 40.77 | 43.33 | +1.88% | 14.68 | 2.79% |
| 2025-10-10 | 46.02 | 46.58 | 42.51 | 42.53 | -10.58% | 25.27 | 4.63% |
| 2025-10-09 | 45.20 | 48.45 | 44.73 | 47.56 | +4.50% | 26.27 | 4.58% |
| 2025-09-30 | 45.74 | 46.95 | 44.98 | 45.51 | +1.07% | 25.02 | 4.43% |
| 2025-09-29 | 44.33 | 48.88 | 44.02 | 45.03 | +0.18% | 35.84 | 6.33% |
| 2025-09-26 | 39.51 | 45.95 | 39.18 | 44.95 | +12.80% | 30.82 | 5.89% |
| 2025-09-25 | 38.70 | 41.26 | 38.49 | 39.85 | +3.56% | 19.84 | 4.01% |
| 2025-09-24 | 37.80 | 39.00 | 36.85 | 38.48 | +1.02% | 14.78 | 3.16% |
| 2025-09-23 | 39.50 | 39.50 | 37.51 | 38.09 | -3.55% | 13.84 | 2.93% |
| 2025-09-22 | 38.63 | 39.65 | 37.41 | 39.49 | +2.25% | 16.68 | 3.52% |
| 2025-09-19 | 38.50 | 39.86 | 38.50 | 38.62 | +2.12% | 19.13 | 3.95% |
| 2025-09-18 | 38.33 | 39.29 | 36.53 | 37.82 | -1.79% | 19.12 | 4.08% |
| 2025-09-17 | 38.49 | 39.38 | 37.57 | 38.51 | -1.13% | 16.24 | 3.44% |