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 |
|---|
| 2025-08-01 | 28.08 | 28.47 | 0.59 | 2.12% | 28.08 | 29.30 | 205390 | 59180.56 | 1.67% | 0.00 |
| 2025-07-31 | 28.65 | 27.88 | -0.84 | -2.92% | 27.80 | 28.83 | 144414 | 40773.17 | 1.17% | 0.00 |
| 2025-07-30 | 29.17 | 28.72 | -0.49 | -1.68% | 28.50 | 29.22 | 110474 | 31922.46 | 0.90% | 0.00 |
| 2025-07-29 | 28.47 | 29.21 | 0.76 | 2.67% | 28.27 | 29.70 | 192884 | 56006.83 | 1.57% | 0.00 |
| 2025-07-28 | 28.60 | 28.45 | -0.25 | -0.87% | 28.40 | 28.73 | 85907 | 24494.44 | 0.70% | 0.00 |
| 2025-07-25 | 28.84 | 28.70 | -0.15 | -0.52% | 28.52 | 28.90 | 83964 | 24073.50 | 0.68% | 0.00 |
| 2025-07-24 | 28.05 | 28.85 | 0.69 | 2.45% | 28.05 | 28.91 | 140708 | 40230.26 | 1.14% | 1.00 |
| 2025-07-23 | 28.58 | 28.16 | -0.33 | -1.16% | 28.10 | 28.86 | 124044 | 35239.11 | 1.01% | 0.00 |
| 2025-07-22 | 28.15 | 28.49 | 0.38 | 1.35% | 27.99 | 28.49 | 130276 | 36827.75 | 1.06% | 0.00 |
| 2025-07-21 | 27.77 | 28.11 | 0.41 | 1.48% | 27.63 | 28.17 | 102385 | 28666.04 | 0.83% | 0.00 |
| 2025-07-18 | 27.55 | 27.70 | 0.10 | 0.36% | 27.49 | 28.05 | 90728 | 25090.11 | 0.74% | 0.00 |
| 2025-07-17 | 27.65 | 27.60 | 0.12 | 0.44% | 27.35 | 27.75 | 85437 | 23507.23 | 0.69% | 0.00 |
| 2025-07-16 | 27.41 | 27.48 | 0.07 | 0.26% | 27.28 | 27.63 | 72144 | 19805.53 | 0.59% | 0.00 |
| 2025-07-15 | 27.80 | 27.41 | -0.43 | -1.54% | 27.22 | 27.94 | 103757 | 28538.31 | 0.84% | 0.00 |
| 2025-07-14 | 28.03 | 27.84 | -0.26 | -0.93% | 27.80 | 28.10 | 71219 | 19852.27 | 0.58% | 0.00 |
| 2025-07-11 | 28.30 | 28.10 | -0.13 | -0.46% | 28.00 | 28.31 | 96335 | 27103.09 | 0.78% | 0.00 |
| 2025-07-10 | 27.85 | 28.23 | 0.39 | 1.40% | 27.82 | 28.40 | 153769 | 43298.15 | 1.25% | 0.00 |
| 2025-07-09 | 28.06 | 27.84 | -0.23 | -0.82% | 27.77 | 28.38 | 105923 | 29624.96 | 0.86% | 0.00 |
| 2025-07-08 | 26.76 | 28.07 | 1.31 | 4.90% | 26.73 | 28.20 | 239212 | 66546.58 | 1.94% | 0.00 |
| 2025-07-07 | 26.88 | 26.76 | -0.19 | -0.71% | 26.71 | 27.01 | 49708 | 13323.78 | 0.40% | 0.00 |
| 2025-07-04 | 27.39 | 26.95 | -0.25 | -0.92% | 26.90 | 27.47 | 81891 | 22159.64 | 0.66% | 0.00 |
| 2025-07-03 | 27.28 | 27.20 | -0.25 | -0.91% | 27.05 | 27.44 | 87981 | 23929.25 | 0.71% | 0.00 |
| 2025-07-02 | 27.12 | 27.45 | 0.33 | 1.22% | 26.91 | 27.50 | 144174 | 39314.04 | 1.17% | 2.00 |
| 2025-07-01 | 27.08 | 27.12 | -0.03 | -0.11% | 26.88 | 27.19 | 62544 | 16893.97 | 0.51% | 0.00 |
| 2025-06-30 | 27.09 | 27.15 | 0.20 | 0.74% | 27.00 | 27.42 | 91428 | 24828.09 | 0.74% | 0.00 |
| 2025-06-27 | 26.66 | 26.95 | 0.38 | 1.43% | 26.66 | 27.13 | 100115 | 26984.75 | 0.81% | 7.00 |
| 2025-06-26 | 26.91 | 26.57 | -0.37 | -1.37% | 26.56 | 27.07 | 87022 | 23347.92 | 0.71% | 0.00 |
| 2025-06-25 | 26.55 | 26.94 | 0.34 | 1.28% | 26.43 | 26.94 | 94950 | 25334.34 | 0.77% | 8.00 |
| 2025-06-24 | 26.20 | 26.60 | 0.47 | 1.80% | 26.15 | 26.65 | 84142 | 22288.83 | 0.68% | 0.00 |
| 2025-06-23 | 25.82 | 26.13 | 0.14 | 0.54% | 25.68 | 26.18 | 56916 | 14819.48 | 0.46% | 0.00 |
| 2025-06-20 | 25.87 | 25.99 | 0.17 | 0.66% | 25.87 | 26.43 | 66078 | 17292.65 | 0.54% | 0.00 |
| 2025-06-19 | 26.40 | 25.82 | -0.67 | -2.53% | 25.80 | 26.54 | 76594 | 20003.11 | 0.62% | 0.00 |
| 2025-06-18 | 26.70 | 26.49 | -0.02 | -0.08% | 26.35 | 26.71 | 44479 | 11793.52 | 0.36% | 0.00 |
| 2025-06-17 | 26.43 | 26.51 | 0.10 | 0.38% | 26.33 | 26.55 | 46867 | 12394.06 | 0.38% | 0.00 |
| 2025-06-16 | 26.59 | 26.41 | -0.25 | -0.94% | 26.30 | 26.69 | 67859 | 17941.49 | 0.55% | 0.00 |
| 2025-06-13 | 26.87 | 26.66 | -0.30 | -1.11% | 26.60 | 27.08 | 57849 | 15470.64 | 0.47% | 0.00 |
| 2025-06-12 | 27.18 | 26.96 | -0.22 | -0.81% | 26.92 | 27.20 | 46466 | 12541.21 | 0.38% | 0.00 |
| 2025-06-11 | 26.94 | 27.18 | 0.23 | 0.85% | 26.94 | 27.35 | 49046 | 13355.50 | 0.40% | 0.00 |
| 2025-06-10 | 27.40 | 26.95 | -0.54 | -1.96% | 26.81 | 27.46 | 69924 | 18947.92 | 0.57% | 3.00 |
| 2025-06-09 | 27.23 | 27.49 | 0.28 | 1.03% | 27.18 | 27.49 | 51820 | 14186.51 | 0.42% | 0.50 |
| 2025-06-06 | 27.32 | 27.21 | -0.13 | -0.48% | 27.16 | 27.40 | 36997 | 10074.40 | 0.30% | 0.00 |
| 2025-06-05 | 27.16 | 27.34 | 0.19 | 0.70% | 26.97 | 27.40 | 50996 | 13862.42 | 0.41% | 0.00 |
| 2025-06-04 | 27.08 | 27.15 | 0.23 | 0.85% | 26.95 | 27.25 | 34192 | 9269.17 | 0.28% | 0.00 |
| 2025-06-03 | 26.80 | 26.92 | -0.04 | -0.15% | 26.78 | 27.03 | 36959 | 9944.47 | 0.30% | 0.00 |
| 2025-05-30 | 27.31 | 26.96 | -0.35 | -1.28% | 26.96 | 27.35 | 41621 | 11273.71 | 0.34% | 0.00 |
| 2025-05-29 | 26.89 | 27.31 | 0.35 | 1.30% | 26.89 | 27.39 | 45196 | 12314.14 | 0.37% | 0.00 |
| 2025-05-28 | 27.50 | 26.96 | -0.52 | -1.89% | 26.60 | 27.67 | 70421 | 19085.81 | 0.57% | 0.00 |
| 2025-05-27 | 28.05 | 27.88 | -0.18 | -0.64% | 27.83 | 28.22 | 44203 | 12359.36 | 0.36% | 0.00 |
| 2025-05-26 | 28.23 | 28.06 | -0.06 | -0.21% | 27.84 | 28.29 | 48792 | 13669.92 | 0.40% | 0.00 |
| 2025-05-23 | 28.69 | 28.12 | -0.68 | -2.36% | 28.09 | 28.82 | 88432 | 25065.34 | 0.72% | 0.00 |
| 2025-05-22 | 28.60 | 28.80 | 0.45 | 1.59% | 28.60 | 29.29 | 127199 | 36754.31 | 1.03% | 0.00 |
| 2025-05-21 | 28.20 | 28.35 | 0.27 | 0.96% | 28.17 | 29.15 | 100522 | 28780.94 | 0.82% | 0.00 |
| 2025-05-20 | 27.99 | 28.08 | 0.18 | 0.65% | 27.80 | 28.15 | 46087 | 12916.25 | 0.37% | 0.00 |
| 2025-05-19 | 27.79 | 27.90 | 0.01 | 0.04% | 27.51 | 28.02 | 48381 | 13436.95 | 0.39% | 0.00 |
| 2025-05-16 | 28.04 | 27.89 | -0.15 | -0.53% | 27.81 | 28.19 | 65154 | 18198.48 | 0.53% | 0.00 |
| 2025-05-15 | 28.63 | 28.04 | -0.71 | -2.47% | 28.01 | 28.66 | 62732 | 17717.17 | 0.51% | 0.00 |
| 2025-05-14 | 28.91 | 28.75 | -0.15 | -0.52% | 28.40 | 29.10 | 78144 | 22385.93 | 0.63% | 0.00 |
| 2025-05-13 | 29.29 | 28.90 | 0.05 | 0.17% | 28.86 | 29.67 | 120377 | 35272.04 | 0.98% | 20.00 |
| 2025-05-12 | 28.75 | 28.85 | 0.43 | 1.51% | 28.60 | 28.96 | 76439 | 21985.81 | 0.62% | 1.00 |
| 2025-05-09 | 28.91 | 28.42 | -0.55 | -1.90% | 28.29 | 28.93 | 60466 | 17230.25 | 0.49% | 0.00 |
| 2025-05-08 | 28.29 | 28.97 | 0.61 | 2.15% | 28.28 | 28.97 | 86961 | 25013.83 | 0.71% | 0.00 |
| 2025-05-07 | 28.88 | 28.36 | -0.13 | -0.46% | 28.18 | 29.16 | 77128 | 22027.36 | 0.63% | 0.00 |
| 2025-05-06 | 27.60 | 28.49 | 1.07 | 3.90% | 27.55 | 28.50 | 84338 | 23733.12 | 0.68% | 0.00 |
| 2025-04-30 | 27.40 | 27.42 | -0.06 | -0.22% | 27.40 | 27.78 | 54720 | 15082.00 | 0.44% | 0.00 |
| 2025-04-29 | 27.18 | 27.48 | 0.18 | 0.66% | 27.08 | 27.72 | 68739 | 18896.25 | 0.56% | 0.00 |
| 2025-04-28 | 27.80 | 27.30 | -0.39 | -1.41% | 27.26 | 27.84 | 47504 | 13030.15 | 0.39% | 0.00 |
| 2025-04-25 | 28.00 | 27.69 | -0.20 | -0.72% | 27.66 | 28.04 | 56254 | 15653.99 | 0.46% | 0.00 |
| 2025-04-24 | 28.50 | 27.89 | -0.56 | -1.97% | 27.75 | 28.68 | 61791 | 17344.70 | 0.50% | 0.00 |
| 2025-04-23 | 28.80 | 28.45 | -0.35 | -1.22% | 28.30 | 29.20 | 77778 | 22218.08 | 0.63% | 0.00 |
| 2025-04-22 | 28.28 | 28.80 | 0.37 | 1.30% | 28.10 | 29.09 | 82528 | 23690.69 | 0.67% | 0.00 |
| 2025-04-21 | 27.18 | 28.43 | -0.15 | -0.52% | 26.80 | 28.47 | 137778 | 38242.37 | 1.12% | 5.00 |
| 2025-04-18 | 28.50 | 28.58 | 0.06 | 0.21% | 28.27 | 28.65 | 41545 | 11824.21 | 0.34% | 0.00 |
| 2025-04-17 | 28.57 | 28.52 | -0.34 | -1.18% | 28.50 | 29.02 | 54470 | 15683.54 | 0.44% | 0.00 |
| 2025-04-16 | 29.23 | 28.86 | -0.51 | -1.74% | 28.45 | 29.40 | 70144 | 20204.53 | 0.57% | 0.00 |
| 2025-04-15 | 29.60 | 29.37 | -0.27 | -0.91% | 29.12 | 29.60 | 55861 | 16365.88 | 0.45% | 0.00 |
| 2025-04-14 | 30.14 | 29.64 | -0.23 | -0.77% | 29.60 | 30.24 | 92138 | 27484.07 | 0.75% | 0.00 |
| 2025-04-11 | 28.52 | 29.87 | 1.12 | 3.90% | 28.50 | 30.84 | 157564 | 46831.16 | 1.28% | 0.00 |
| 2025-04-10 | 29.00 | 28.75 | 0.46 | 1.63% | 28.67 | 29.50 | 117759 | 34204.26 | 0.96% | 0.00 |
| 2025-04-09 | 27.56 | 28.29 | 0.37 | 1.33% | 26.92 | 28.75 | 136203 | 38207.98 | 1.11% | 0.00 |
| 2025-04-08 | 28.36 | 27.92 | 0.12 | 0.43% | 27.51 | 28.95 | 143711 | 40455.83 | 1.17% | 0.00 |
深证大盘股票行情在线 K线走势图
