晶盛机电 (300316) - 历史交易数据

日期	今开	现价	涨跌	涨幅	最低	最高	成交量	成交额	换手率
2026-06-18	51.52	53.89	2.02	3.89%	51.30	55.65	481091	258650	3.91%
2026-06-17	50.91	51.87	0.18	0.35%	50.11	52.15	351533	180356	2.85%
2026-06-16	52.24	51.69	-0.46	-0.88%	51.10	52.88	326284	169299	2.65%
2026-06-15	47.15	52.15	5.07	10.77%	46.40	52.75	509324	256301	4.14%
2026-06-12	50.10	47.08	-1.15	-2.38%	46.21	51.95	425367	208046	3.45%
2026-06-11	48.91	48.23	-1.03	-2.09%	47.11	49.34	231112	110869	1.88%
2026-06-10	51.13	49.26	-3.89	-7.32%	48.11	51.25	417911	206657	3.39%
2026-06-09	46.46	53.15	7.39	16.15%	46.14	53.26	501643	250242	4.07%
2026-06-08	47.00	45.76	-3.13	-6.40%	45.71	48.72	306467	143835	2.49%
2026-06-05	48.48	48.89	-0.12	-0.24%	46.23	50.22	379022	182728	3.08%
2026-06-04	47.80	49.01	0.60	1.24%	46.88	49.46	254668	123610	2.07%
2026-06-03	48.01	48.41	1.41	3.00%	47.68	50.45	339341	165736	2.76%
2026-06-02	47.98	47.00	-0.65	-1.36%	45.79	48.38	291673	137243	2.37%
2026-06-01	51.39	47.65	-3.17	-6.24%	47.59	52.42	402932	200213	3.27%
2026-05-29	55.22	50.82	-4.07	-7.41%	50.37	56.00	388145	203546	3.15%
2026-05-28	53.00	54.89	0.89	1.65%	51.05	55.55	424724	226487	3.45%
2026-05-27	53.80	54.00	0.20	0.37%	53.70	56.92	432862	239290	3.51%
2026-05-26	54.55	53.80	-2.60	-4.61%	52.80	57.68	549700	302933	4.46%
2026-05-25	55.50	56.40	1.31	2.38%	53.00	56.65	466038	259352	3.78%
2026-05-22	54.91	55.09	2.68	5.11%	54.17	56.80	495968	274995	4.03%
2026-05-21	57.00	52.41	-4.29	-7.57%	52.13	57.26	486506	264297	3.95%
2026-05-20	51.89	56.85	4.74	9.10%	51.51	57.58	654656	363399	5.32%
2026-05-19	50.80	52.11	0.87	1.70%	49.58	52.40	355498	181628	2.89%
2026-05-18	51.85	51.24	-1.56	-2.95%	50.83	54.18	432523	225511	3.51%
2026-05-15	54.57	52.80	-2.10	-3.83%	51.28	55.29	637078	337064	5.17%
2026-05-14	54.54	54.90	0.91	1.69%	54.22	57.05	812127	449756	6.59%
2026-05-13	47.70	53.99	6.10	12.74%	47.50	54.94	813115	420282	6.60%
2026-05-12	48.80	47.89	0.20	0.42%	47.28	49.05	382142	183712	3.10%
2026-05-11	46.21	47.69	1.71	3.72%	46.11	48.38	405475	191880	3.29%
2026-05-08	45.99	45.98	-0.13	-0.28%	45.12	46.42	286795	131298	2.33%
2026-05-07	45.22	46.11	1.50	3.36%	45.09	47.42	453792	210705	3.68%
2026-05-06	43.24	44.61	1.99	4.67%	43.08	44.97	311862	137579	2.53%
2026-04-30	41.82	42.62	0.81	1.94%	41.33	42.85	224837	94466	1.83%
2026-04-29	40.00	41.81	1.53	3.80%	39.85	42.47	293096	120292	2.38%
2026-04-28	41.19	40.28	-2.87	-6.65%	39.94	43.04	495816	204108	4.03%
2026-04-27	43.52	43.15	-0.39	-0.90%	42.61	44.44	272314	118483	2.21%
2026-04-24	43.37	43.54	-0.05	-0.11%	43.16	44.24	201732	88120	1.64%
2026-04-23	45.06	43.59	-1.40	-3.11%	43.20	45.45	306659	135472	2.49%
2026-04-22	44.44	44.99	0.21	0.47%	44.06	45.58	274657	123295	2.23%
2026-04-21	45.34	44.78	-0.46	-1.02%	44.11	45.68	259451	115851	2.11%
2026-04-20	45.97	45.24	-0.94	-2.04%	45.19	46.55	361350	165502	2.93%
2026-04-17	44.66	46.18	0.58	1.27%	44.37	46.47	430154	195174	3.49%
2026-04-16	43.15	45.60	2.17	5.00%	41.95	46.50	549735	244417	4.46%
2026-04-15	43.22	43.43	0.82	1.92%	42.77	44.18	432576	188091	3.51%
2026-04-14	42.40	42.61	0.26	0.61%	41.65	43.28	292761	123902	2.38%
2026-04-13	41.99	42.35	0.17	0.40%	41.79	42.98	226659	96041	1.84%
2026-04-10	41.84	42.18	0.79	1.91%	41.20	43.10	277666	117515	2.25%
2026-04-09	42.80	41.39	-1.97	-4.54%	39.82	42.90	447330	183620	3.63%
2026-04-08	41.99	43.36	2.39	5.83%	41.77	43.69	240047	102911	1.95%
2026-04-07	41.21	40.97	0.18	0.44%	40.80	42.02	120640	49851	0.98%
2026-04-03	41.44	40.79	-0.64	-1.54%	40.77	42.15	138814	57362	1.13%
2026-04-02	42.18	41.43	-0.92	-2.17%	41.12	42.68	127096	53045	1.03%
2026-04-01	42.09	42.35	1.24	3.02%	41.36	43.88	251804	107094	2.04%
2026-03-31	42.02	41.11	-0.91	-2.17%	41.11	43.28	192713	81212	1.56%
2026-03-30	42.80	42.02	-1.43	-3.29%	40.90	43.44	265951	111257	2.16%
2026-03-27	42.77	43.45	0.38	0.88%	42.42	44.17	178341	77242	1.45%
2026-03-26	44.39	43.07	-1.27	-2.86%	42.71	44.56	226633	98323	1.84%
2026-03-25	44.68	44.34	-0.46	-1.03%	44.14	46.35	280482	126347	2.28%
2026-03-24	46.21	44.80	-0.98	-2.14%	42.80	46.80	332870	147875	2.70%
2026-03-23	45.15	45.78	0.04	0.09%	45.15	47.14	429777	198738	3.49%
2026-03-20	44.36	45.74	1.99	4.55%	43.30	47.43	492672	226039	4.00%
2026-03-19	44.55	43.75	-1.45	-3.21%	43.40	44.87	213965	94170	1.74%
2026-03-18	45.75	45.20	-0.15	-0.33%	44.72	46.26	166693	75505	1.35%
2026-03-17	46.97	45.35	-1.24	-2.66%	45.31	47.70	196985	91483	1.60%
2026-03-16	47.36	46.59	-0.62	-1.31%	45.30	47.68	191734	88602	1.56%
2026-03-13	46.95	47.21	0.11	0.23%	46.32	48.81	280161	133594	2.27%