晶盛机电(300316)股票行情
晶盛机电(300316)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2026-02-06 | 54.41 | 55.70 | -0.38 | -0.68% | 53.78 | 57.68 | 765888 | 425534.19 | 6.22% | 79.00 |
| 2026-02-05 | 57.55 | 56.08 | -6.13 | -9.85% | 55.01 | 58.88 | 923717 | 523465.56 | 7.50% | 42.00 |
| 2026-02-04 | 55.07 | 62.21 | 7.14 | 12.97% | 54.45 | 65.90 | 1247497 | 741897.44 | 10.13% | 11.00 |
| 2026-02-03 | 47.87 | 55.07 | 8.14 | 17.34% | 47.79 | 56.00 | 904945 | 480557.25 | 7.35% | 17.00 |
| 2026-02-02 | 46.01 | 46.93 | 2.41 | 5.41% | 45.41 | 48.42 | 609393 | 287668.12 | 4.95% | 27.00 |
| 2026-01-30 | 45.88 | 44.52 | -2.40 | -5.12% | 42.03 | 46.61 | 564603 | 248590.48 | 4.58% | 6.00 |
| 2026-01-29 | 45.21 | 46.92 | 1.71 | 3.78% | 44.72 | 49.30 | 641719 | 303916.56 | 5.21% | 30.00 |
| 2026-01-28 | 46.97 | 45.21 | -1.64 | -3.50% | 44.90 | 47.21 | 368730 | 168686.97 | 2.99% | 0.00 |
| 2026-01-27 | 45.51 | 46.85 | 0.47 | 1.01% | 43.89 | 47.22 | 620033 | 282252.38 | 5.03% | 0.00 |
| 2026-01-26 | 49.92 | 46.38 | -5.50 | -10.60% | 45.80 | 50.69 | 764195 | 361838.50 | 6.21% | 20.00 |
| 2026-01-23 | 45.20 | 51.88 | 8.64 | 19.98% | 45.05 | 51.89 | 1092295 | 533021.62 | 8.87% | 113.00 |
| 2026-01-22 | 41.21 | 43.24 | 2.58 | 6.35% | 41.21 | 43.99 | 565930 | 242416.44 | 4.60% | 0.00 |
| 2026-01-21 | 41.00 | 40.66 | -0.88 | -2.12% | 40.52 | 41.84 | 334728 | 137429.56 | 2.72% | 1.00 |
| 2026-01-20 | 41.91 | 41.54 | -0.96 | -2.26% | 41.10 | 43.33 | 351512 | 147569.86 | 2.85% | 0.00 |
| 2026-01-19 | 43.80 | 42.50 | 0.40 | 0.95% | 41.94 | 44.10 | 574415 | 246628.02 | 4.66% | 0.00 |
| 2026-01-16 | 38.85 | 42.10 | 3.52 | 9.12% | 38.76 | 42.50 | 673005 | 277053.53 | 5.46% | 33.00 |
| 2026-01-15 | 38.60 | 38.58 | -0.50 | -1.28% | 38.02 | 39.09 | 222083 | 85307.55 | 1.80% | 0.00 |
| 2026-01-14 | 38.92 | 39.08 | 0.14 | 0.36% | 38.52 | 40.19 | 360977 | 142244.14 | 2.93% | 2.00 |
| 2026-01-13 | 40.00 | 38.94 | -1.98 | -4.84% | 38.08 | 40.49 | 440922 | 171887.89 | 3.58% | 0.00 |
| 2026-01-12 | 38.03 | 40.92 | 2.36 | 6.12% | 37.97 | 42.00 | 521055 | 211165.53 | 4.23% | 7.00 |
| 2026-01-09 | 38.60 | 38.56 | -0.30 | -0.77% | 37.90 | 39.10 | 295451 | 113679.86 | 2.40% | 60.00 |
| 2026-01-08 | 38.68 | 38.86 | 0.25 | 0.65% | 38.23 | 39.50 | 295927 | 114912.66 | 2.40% | 9.00 |
| 2026-01-07 | 37.89 | 38.61 | 0.75 | 1.98% | 37.89 | 38.98 | 342207 | 131396.98 | 2.78% | 5.00 |
| 2026-01-06 | 37.24 | 37.86 | 0.86 | 2.32% | 37.14 | 38.10 | 274672 | 103459.95 | 2.23% | 0.00 |
| 2026-01-05 | 37.05 | 37.00 | 0.25 | 0.68% | 36.61 | 37.54 | 189750 | 70305.91 | 1.54% | 0.00 |
| 2025-12-31 | 37.75 | 36.75 | -0.79 | -2.10% | 36.61 | 37.85 | 152129 | 56223.09 | 1.24% | 0.00 |
| 2025-12-30 | 37.66 | 37.54 | -0.43 | -1.13% | 37.30 | 37.97 | 126294 | 47436.71 | 1.03% | 4.00 |
| 2025-12-29 | 38.22 | 37.97 | -0.37 | -0.97% | 37.81 | 38.67 | 148765 | 56851.81 | 1.21% | 0.00 |
| 2025-12-26 | 39.09 | 38.34 | -0.48 | -1.24% | 38.08 | 39.20 | 206680 | 79517.56 | 1.68% | 7.00 |
| 2025-12-25 | 39.33 | 38.82 | -0.61 | -1.55% | 38.26 | 39.67 | 220860 | 85866.41 | 1.79% | 14.00 |
| 2025-12-24 | 38.27 | 39.43 | 1.35 | 3.55% | 38.10 | 40.45 | 344159 | 135478.72 | 2.79% | 0.00 |
| 2025-12-23 | 37.20 | 38.08 | 0.75 | 2.01% | 37.09 | 39.09 | 302822 | 116339.39 | 2.46% | 3.00 |
| 2025-12-22 | 34.98 | 37.33 | 2.65 | 7.64% | 34.51 | 38.10 | 327128 | 120125.54 | 2.66% | 25.00 |
| 2025-12-19 | 34.04 | 34.68 | 0.60 | 1.76% | 34.04 | 35.25 | 137120 | 47937.30 | 1.11% | 0.00 |
| 2025-12-18 | 34.00 | 34.08 | -0.09 | -0.26% | 33.81 | 34.68 | 108227 | 37143.71 | 0.88% | 17.00 |
| 2025-12-17 | 33.76 | 34.17 | 0.62 | 1.85% | 33.25 | 34.28 | 126079 | 42594.81 | 1.02% | 0.00 |
| 2025-12-16 | 34.66 | 33.55 | -1.22 | -3.51% | 33.26 | 34.77 | 151930 | 51343.49 | 1.23% | 0.00 |
| 2025-12-15 | 35.89 | 34.77 | -1.25 | -3.47% | 34.63 | 36.49 | 153210 | 53987.77 | 1.24% | 2.00 |
| 2025-12-12 | 35.98 | 36.02 | 0.17 | 0.47% | 35.05 | 36.40 | 157659 | 56341.71 | 1.28% | 2.00 |
| 2025-12-11 | 36.77 | 35.85 | -0.92 | -2.50% | 35.85 | 37.19 | 133453 | 48705.57 | 1.08% | 0.00 |
| 2025-12-10 | 36.37 | 36.77 | 0.48 | 1.32% | 35.85 | 37.05 | 188756 | 68954.79 | 1.53% | 6.00 |
| 2025-12-09 | 36.28 | 36.29 | -0.24 | -0.66% | 35.74 | 36.36 | 120913 | 43618.28 | 0.98% | 5.00 |
| 2025-12-08 | 35.55 | 36.53 | 1.18 | 3.34% | 35.53 | 36.88 | 179608 | 65324.12 | 1.46% | 0.00 |
| 2025-12-05 | 35.58 | 35.35 | -0.22 | -0.62% | 35.05 | 35.68 | 105028 | 37130.70 | 0.85% | 0.00 |
| 2025-12-04 | 35.33 | 35.57 | 0.10 | 0.28% | 34.92 | 35.80 | 99842 | 35326.76 | 0.81% | 8.00 |
| 2025-12-03 | 35.90 | 35.47 | -0.48 | -1.34% | 35.36 | 36.39 | 129984 | 46594.61 | 1.06% | 0.00 |
| 2025-12-02 | 35.88 | 35.95 | -0.29 | -0.80% | 35.70 | 36.61 | 107836 | 38810.06 | 0.88% | 12.00 |
| 2025-12-01 | 36.20 | 36.24 | -0.27 | -0.74% | 35.67 | 36.94 | 162829 | 58717.57 | 1.32% | 0.00 |
| 2025-11-28 | 35.41 | 36.51 | 0.98 | 2.76% | 35.28 | 37.76 | 258983 | 95276.83 | 2.10% | 21.00 |
| 2025-11-27 | 36.15 | 35.53 | -0.56 | -1.55% | 35.46 | 37.03 | 218565 | 79274.20 | 1.77% | 23.00 |
| 2025-11-26 | 34.48 | 36.09 | 1.50 | 4.34% | 34.20 | 36.98 | 293691 | 105093.34 | 2.38% | 1.00 |
| 2025-11-25 | 34.60 | 34.59 | 0.16 | 0.46% | 34.45 | 35.15 | 130485 | 45343.00 | 1.06% | 0.00 |
| 2025-11-24 | 34.48 | 34.43 | 0.34 | 1.00% | 33.80 | 34.88 | 135266 | 46340.14 | 1.10% | 8.00 |
| 2025-11-21 | 35.01 | 34.09 | -1.31 | -3.70% | 33.96 | 35.40 | 156489 | 53905.73 | 1.27% | 0.00 |
| 2025-11-20 | 35.98 | 35.40 | -0.20 | -0.56% | 34.92 | 36.08 | 177472 | 63118.12 | 1.44% | 2.00 |
| 2025-11-19 | 36.85 | 35.60 | -1.23 | -3.34% | 35.40 | 37.30 | 230717 | 82776.20 | 1.87% | 0.00 |
| 2025-11-18 | 38.22 | 36.83 | -1.52 | -3.96% | 36.55 | 38.65 | 263599 | 97689.75 | 2.14% | 0.00 |
| 2025-11-17 | 39.54 | 38.35 | -1.20 | -3.03% | 38.22 | 39.68 | 150095 | 57883.59 | 1.22% | 0.00 |
| 2025-11-14 | 38.80 | 39.55 | 0.62 | 1.59% | 38.15 | 41.28 | 246271 | 98412.16 | 2.00% | 1.00 |
| 2025-11-13 | 39.52 | 38.93 | 0.18 | 0.46% | 38.88 | 40.35 | 194953 | 76995.81 | 1.58% | 0.00 |
| 2025-11-12 | 41.50 | 38.75 | -3.02 | -7.23% | 38.63 | 41.70 | 291766 | 115651.01 | 2.37% | 12.00 |
| 2025-11-11 | 41.18 | 41.77 | 0.62 | 1.51% | 41.03 | 42.26 | 318212 | 133032.70 | 2.58% | 15.00 |
| 2025-11-10 | 40.03 | 41.15 | 1.35 | 3.39% | 40.03 | 43.20 | 402791 | 167227.97 | 3.27% | 0.00 |
| 2025-11-07 | 39.00 | 39.80 | 0.38 | 0.96% | 38.52 | 40.50 | 255588 | 101688.32 | 2.08% | 14.00 |
| 2025-11-06 | 39.45 | 39.42 | 0.02 | 0.05% | 38.78 | 39.92 | 140616 | 55198.05 | 1.14% | 6.00 |
| 2025-11-05 | 37.59 | 39.40 | 1.22 | 3.20% | 37.51 | 39.76 | 186658 | 72591.02 | 1.52% | 0.00 |
| 2025-11-04 | 39.22 | 38.18 | -1.17 | -2.97% | 37.91 | 39.51 | 148056 | 56742.08 | 1.20% | 0.00 |
| 2025-11-03 | 39.00 | 39.35 | 0.35 | 0.90% | 37.90 | 39.80 | 193428 | 74885.44 | 1.57% | 1.00 |
| 2025-10-31 | 39.45 | 39.00 | -0.58 | -1.47% | 38.98 | 40.44 | 173979 | 68876.70 | 1.41% | 0.00 |
| 2025-10-30 | 40.71 | 39.58 | -1.25 | -3.06% | 39.50 | 40.97 | 204490 | 82079.88 | 1.66% | 0.00 |
| 2025-10-29 | 39.37 | 40.83 | 1.46 | 3.71% | 39.28 | 40.99 | 257473 | 103650.84 | 2.09% | 12.00 |
| 2025-10-28 | 40.00 | 39.37 | -0.78 | -1.94% | 39.13 | 40.35 | 221173 | 87702.84 | 1.80% | 0.00 |
| 2025-10-27 | 42.08 | 40.15 | -1.93 | -4.59% | 39.30 | 42.38 | 430507 | 174173.33 | 3.50% | 0.00 |
| 2025-10-24 | 40.60 | 42.08 | 1.70 | 4.21% | 40.60 | 42.43 | 274929 | 114977.62 | 2.23% | 6.00 |
| 2025-10-23 | 40.75 | 40.38 | -0.54 | -1.32% | 39.72 | 41.47 | 222191 | 90267.48 | 1.80% | 8.00 |
| 2025-10-22 | 40.43 | 40.92 | -0.26 | -0.63% | 40.39 | 41.41 | 200219 | 81804.99 | 1.63% | 0.00 |
| 2025-10-21 | 39.06 | 41.18 | 2.13 | 5.45% | 39.05 | 41.59 | 400446 | 162608.05 | 3.25% | 15.00 |
| 2025-10-20 | 38.50 | 39.05 | 1.34 | 3.55% | 38.25 | 39.36 | 312919 | 121639.31 | 2.54% | 3.00 |
| 2025-10-17 | 40.78 | 37.71 | -3.11 | -7.62% | 37.71 | 40.78 | 459125 | 177917.84 | 3.73% | 77.00 |
| 2025-10-16 | 42.09 | 40.82 | -1.33 | -3.16% | 40.67 | 42.35 | 313752 | 129708.34 | 2.55% | 8.00 |
深证大盘股票行情在线 K线走势图
晶盛机电(300316)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
