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 |
|---|---|---|---|---|---|---|---|
| 2025-09-16 | 38.00 | 39.68 | 37.81 | 38.95 | +2.31% | 20.80 | 4.36% |
| 2025-09-15 | 36.01 | 40.69 | 35.33 | 38.07 | +8.49% | 26.24 | 5.65% |
| 2025-09-12 | 36.58 | 37.73 | 34.94 | 35.09 | -2.31% | 21.94 | 4.88% |
| 2025-09-11 | 34.21 | 36.01 | 33.83 | 35.92 | +3.97% | 18.08 | 4.23% |
| 2025-09-10 | 33.61 | 34.91 | 33.03 | 34.55 | +3.88% | 17.13 | 4.09% |
| 2025-09-09 | 34.25 | 34.94 | 33.18 | 33.26 | -4.12% | 15.29 | 3.68% |
| 2025-09-08 | 35.97 | 35.98 | 34.15 | 34.69 | -0.89% | 25.37 | 5.89% |
| 2025-09-05 | 29.55 | 35.50 | 29.55 | 35.00 | +18.24% | 29.13 | 7.19% |
| 2025-09-04 | 29.94 | 31.15 | 29.20 | 29.60 | -1.14% | 9.83 | 2.64% |
| 2025-09-03 | 30.34 | 30.86 | 29.68 | 29.94 | -1.32% | 7.22 | 1.94% |
| 2025-09-02 | 30.50 | 31.48 | 30.15 | 30.34 | -0.39% | 11.69 | 3.09% |
| 2025-09-01 | 30.24 | 30.65 | 29.93 | 30.46 | +0.96% | 5.65 | 1.52% |
| 2025-08-29 | 30.57 | 30.65 | 30.04 | 30.17 | -1.66% | 5.97 | 1.60% |
| 2025-08-28 | 29.20 | 30.89 | 29.20 | 30.68 | +4.64% | 10.36 | 2.79% |
| 2025-08-27 | 29.82 | 30.50 | 29.30 | 29.32 | -1.61% | 8.08 | 2.19% |
| 2025-08-26 | 29.79 | 30.35 | 29.58 | 29.80 | -0.50% | 5.79 | 1.57% |
| 2025-08-25 | 30.17 | 30.56 | 29.56 | 29.95 | -1.71% | 11.08 | 3.01% |
| 2025-08-22 | 29.92 | 30.56 | 29.91 | 30.47 | +1.26% | 5.86 | 1.57% |
| 2025-08-21 | 30.23 | 30.49 | 29.90 | 30.09 | -0.86% | 5.09 | 1.37% |
| 2025-08-20 | 29.71 | 30.36 | 29.51 | 30.35 | +2.15% | 6.29 | 1.71% |