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 |
|---|
| 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 |
| 2025-10-15 | 42.74 | 42.15 | -1.29 | -2.97% | 41.20 | 43.31 | 353012 | 148139.69 | 2.87% | 0.00 |
| 2025-10-14 | 43.50 | 43.44 | 0.11 | 0.25% | 41.97 | 45.42 | 476263 | 209378.25 | 3.87% | 24.00 |
| 2025-10-13 | 41.00 | 43.33 | 0.80 | 1.88% | 40.77 | 43.80 | 344202 | 146844.98 | 2.79% | 24.00 |
| 2025-10-10 | 46.02 | 42.53 | -5.03 | -10.58% | 42.51 | 46.58 | 570742 | 252723.97 | 4.63% | 29.00 |
| 2025-10-09 | 45.20 | 47.56 | 2.05 | 4.50% | 44.73 | 48.45 | 564115 | 262680.41 | 4.58% | 18.00 |
| 2025-09-30 | 45.74 | 45.51 | 0.48 | 1.07% | 44.98 | 46.95 | 545259 | 250205.98 | 4.43% | 19.00 |
| 2025-09-29 | 44.33 | 45.03 | 0.08 | 0.18% | 44.02 | 48.88 | 779150 | 358365.19 | 6.33% | 46.00 |
| 2025-09-26 | 39.51 | 44.95 | 5.10 | 12.80% | 39.18 | 45.95 | 725312 | 308194.34 | 5.89% | 99.00 |
| 2025-09-25 | 38.70 | 39.85 | 1.37 | 3.56% | 38.49 | 41.26 | 493436 | 198440.25 | 4.01% | 0.00 |
| 2025-09-24 | 37.80 | 38.48 | 0.39 | 1.02% | 36.85 | 39.00 | 389252 | 147815.97 | 3.16% | 0.00 |
| 2025-09-23 | 39.50 | 38.09 | -1.40 | -3.55% | 37.51 | 39.50 | 361041 | 138414.30 | 2.93% | 3.00 |
| 2025-09-22 | 38.63 | 39.49 | 0.87 | 2.25% | 37.41 | 39.65 | 433645 | 166820.50 | 3.52% | 5.00 |
| 2025-09-19 | 38.50 | 38.62 | 0.80 | 2.12% | 38.50 | 39.86 | 486947 | 191296.41 | 3.95% | 23.00 |
| 2025-09-18 | 38.33 | 37.82 | -0.69 | -1.79% | 36.53 | 39.29 | 502053 | 191159.33 | 4.08% | 21.00 |
| 2025-09-17 | 38.49 | 38.51 | -0.44 | -1.13% | 37.57 | 39.38 | 423095 | 162368.59 | 3.44% | 10.00 |
| 2025-09-16 | 38.00 | 38.95 | 0.88 | 2.31% | 37.81 | 39.68 | 536494 | 208011.78 | 4.36% | 0.00 |
| 2025-09-15 | 36.01 | 38.07 | 2.98 | 8.49% | 35.33 | 40.69 | 696109 | 262420.62 | 5.65% | 14.00 |
| 2025-09-12 | 36.58 | 35.09 | -0.83 | -2.31% | 34.94 | 37.73 | 601320 | 219421.00 | 4.88% | 11.00 |
| 2025-09-11 | 34.21 | 35.92 | 1.37 | 3.97% | 33.83 | 36.01 | 520639 | 180817.55 | 4.23% | 49.00 |
| 2025-09-10 | 33.61 | 34.55 | 1.29 | 3.88% | 33.03 | 34.91 | 503922 | 171313.75 | 4.09% | 7.00 |
| 2025-09-09 | 34.25 | 33.26 | -1.43 | -4.12% | 33.18 | 34.94 | 452626 | 152894.64 | 3.68% | 5.00 |
| 2025-09-08 | 35.97 | 34.69 | -0.31 | -0.89% | 34.15 | 35.98 | 725451 | 253693.56 | 5.89% | 9.00 |
| 2025-09-05 | 29.55 | 35.00 | 5.40 | 18.24% | 29.55 | 35.50 | 885861 | 291338.38 | 7.19% | 85.00 |
| 2025-09-04 | 29.94 | 29.60 | -0.34 | -1.14% | 29.20 | 31.15 | 324701 | 98287.35 | 2.64% | 2.00 |
| 2025-09-03 | 30.34 | 29.94 | -0.40 | -1.32% | 29.68 | 30.86 | 239420 | 72231.80 | 1.94% | 0.00 |
| 2025-09-02 | 30.50 | 30.34 | -0.12 | -0.39% | 30.15 | 31.48 | 380062 | 116909.93 | 3.09% | 2.00 |
| 2025-09-01 | 30.24 | 30.46 | 0.29 | 0.96% | 29.93 | 30.65 | 186910 | 56514.57 | 1.52% | 0.00 |
| 2025-08-29 | 30.57 | 30.17 | -0.51 | -1.66% | 30.04 | 30.65 | 197132 | 59688.63 | 1.60% | 0.00 |
| 2025-08-28 | 29.20 | 30.68 | 1.36 | 4.64% | 29.20 | 30.89 | 343360 | 103584.02 | 2.79% | 14.00 |
| 2025-08-27 | 29.82 | 29.32 | -0.48 | -1.61% | 29.30 | 30.50 | 269169 | 80824.48 | 2.19% | 18.00 |
| 2025-08-26 | 29.79 | 29.80 | -0.15 | -0.50% | 29.58 | 30.35 | 192917 | 57867.54 | 1.57% | 0.00 |
| 2025-08-25 | 30.17 | 29.95 | -0.52 | -1.71% | 29.56 | 30.56 | 370223 | 110838.86 | 3.01% | 5.00 |
| 2025-08-22 | 29.92 | 30.47 | 0.38 | 1.26% | 29.91 | 30.56 | 192981 | 58567.83 | 1.57% | 8.00 |
| 2025-08-21 | 30.23 | 30.09 | -0.26 | -0.86% | 29.90 | 30.49 | 168312 | 50858.32 | 1.37% | 0.00 |
| 2025-08-20 | 29.71 | 30.35 | 0.64 | 2.15% | 29.51 | 30.36 | 210072 | 62864.75 | 1.71% | 0.00 |
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
