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
2025-09-16	38.00	38.95	0.88	2.31%	37.81	39.68	536494	208011	4.36%
2025-09-15	36.01	38.07	2.98	8.49%	35.33	40.69	696109	262420	5.65%
2025-09-12	36.58	35.09	-0.83	-2.31%	34.94	37.73	601320	219421	4.88%
2025-09-11	34.21	35.92	1.37	3.97%	33.83	36.01	520639	180817	4.23%
2025-09-10	33.61	34.55	1.29	3.88%	33.03	34.91	503922	171313	4.09%
2025-09-09	34.25	33.26	-1.43	-4.12%	33.18	34.94	452626	152894	3.68%
2025-09-08	35.97	34.69	-0.31	-0.89%	34.15	35.98	725451	253693	5.89%
2025-09-05	29.55	35.00	5.40	18.24%	29.55	35.50	885861	291338	7.19%
2025-09-04	29.94	29.60	-0.34	-1.14%	29.20	31.15	324701	98287	2.64%
2025-09-03	30.34	29.94	-0.40	-1.32%	29.68	30.86	239420	72231	1.94%
2025-09-02	30.50	30.34	-0.12	-0.39%	30.15	31.48	380062	116909	3.09%
2025-09-01	30.24	30.46	0.29	0.96%	29.93	30.65	186910	56514	1.52%
2025-08-29	30.57	30.17	-0.51	-1.66%	30.04	30.65	197132	59688	1.60%
2025-08-28	29.20	30.68	1.36	4.64%	29.20	30.89	343360	103584	2.79%
2025-08-27	29.82	29.32	-0.48	-1.61%	29.30	30.50	269169	80824	2.19%
2025-08-26	29.79	29.80	-0.15	-0.50%	29.58	30.35	192917	57867	1.57%
2025-08-25	30.17	29.95	-0.52	-1.71%	29.56	30.56	370223	110838	3.01%
2025-08-22	29.92	30.47	0.38	1.26%	29.91	30.56	192981	58567	1.57%
2025-08-21	30.23	30.09	-0.26	-0.86%	29.90	30.49	168312	50858	1.37%
2025-08-20	29.71	30.35	0.64	2.15%	29.51	30.36	210072	62864	1.71%
2025-08-19	29.79	29.71	0.03	0.10%	29.51	30.20	185853	55409	1.51%
2025-08-18	29.63	29.68	0.48	1.64%	29.22	29.97	223795	66237	1.82%
2025-08-15	28.32	29.20	0.86	3.03%	28.32	29.29	202872	58849	1.65%
2025-08-14	28.89	28.34	-0.54	-1.87%	28.27	29.05	152629	43773	1.24%
2025-08-13	28.70	28.88	0.13	0.45%	28.52	29.20	145912	42083	1.18%
2025-08-12	28.66	28.75	0.00	0.00%	28.37	28.81	114461	32758	0.93%
2025-08-11	28.10	28.75	0.65	2.31%	28.01	28.87	155520	44410	1.26%
2025-08-08	28.17	28.10	-0.15	-0.53%	28.07	28.53	110733	31239	0.90%
2025-08-07	28.57	28.25	-0.32	-1.12%	28.07	28.57	101987	28824	0.83%
2025-08-06	28.16	28.57	0.40	1.42%	27.99	28.58	111025	31385	0.90%
2025-08-05	28.12	28.17	0.14	0.50%	27.98	28.24	72779	20449	0.59%
2025-08-04	28.30	28.03	-0.44	-1.55%	27.77	28.30	124876	34873	1.01%
2025-08-01	28.08	28.47	0.59	2.12%	28.08	29.30	205390	59180	1.67%
2025-07-31	28.65	27.88	-0.84	-2.92%	27.80	28.83	144414	40773	1.17%
2025-07-30	29.17	28.72	-0.49	-1.68%	28.50	29.22	110474	31922	0.90%
2025-07-29	28.47	29.21	0.76	2.67%	28.27	29.70	192884	56006	1.57%
2025-07-28	28.60	28.45	-0.25	-0.87%	28.40	28.73	85907	24494	0.70%
2025-07-25	28.84	28.70	-0.15	-0.52%	28.52	28.90	83964	24073	0.68%
2025-07-24	28.05	28.85	0.69	2.45%	28.05	28.91	140708	40230	1.14%
2025-07-23	28.58	28.16	-0.33	-1.16%	28.10	28.86	124044	35239	1.01%
2025-07-22	28.15	28.49	0.38	1.35%	27.99	28.49	130276	36827	1.06%
2025-07-21	27.77	28.11	0.41	1.48%	27.63	28.17	102385	28666	0.83%
2025-07-18	27.55	27.70	0.10	0.36%	27.49	28.05	90728	25090	0.74%
2025-07-17	27.65	27.60	0.12	0.44%	27.35	27.75	85437	23507	0.69%
2025-07-16	27.41	27.48	0.07	0.26%	27.28	27.63	72144	19805	0.59%
2025-07-15	27.80	27.41	-0.43	-1.54%	27.22	27.94	103757	28538	0.84%
2025-07-14	28.03	27.84	-0.26	-0.93%	27.80	28.10	71219	19852	0.58%
2025-07-11	28.30	28.10	-0.13	-0.46%	28.00	28.31	96335	27103	0.78%
2025-07-10	27.85	28.23	0.39	1.40%	27.82	28.40	153769	43298	1.25%
2025-07-09	28.06	27.84	-0.23	-0.82%	27.77	28.38	105923	29624	0.86%
2025-07-08	26.76	28.07	1.31	4.90%	26.73	28.20	239212	66546	1.94%
2025-07-07	26.88	26.76	-0.19	-0.71%	26.71	27.01	49708	13323	0.40%
2025-07-04	27.39	26.95	-0.25	-0.92%	26.90	27.47	81891	22159	0.66%
2025-07-03	27.28	27.20	-0.25	-0.91%	27.05	27.44	87981	23929	0.71%
2025-07-02	27.12	27.45	0.33	1.22%	26.91	27.50	144174	39314	1.17%
2025-07-01	27.08	27.12	-0.03	-0.11%	26.88	27.19	62544	16893	0.51%
2025-06-30	27.09	27.15	0.20	0.74%	27.00	27.42	91428	24828	0.74%
2025-06-27	26.66	26.95	0.38	1.43%	26.66	27.13	100115	26984	0.81%
2025-06-26	26.91	26.57	-0.37	-1.37%	26.56	27.07	87022	23347	0.71%
2025-06-25	26.55	26.94	0.34	1.28%	26.43	26.94	94950	25334	0.77%
2025-06-24	26.20	26.60	0.47	1.80%	26.15	26.65	84142	22288	0.68%
2025-06-23	25.82	26.13	0.14	0.54%	25.68	26.18	56916	14819	0.46%
2025-06-20	25.87	25.99	0.17	0.66%	25.87	26.43	66078	17292	0.54%
2025-06-19	26.40	25.82	-0.67	-2.53%	25.80	26.54	76594	20003	0.62%
2025-06-18	26.70	26.49	-0.02	-0.08%	26.35	26.71	44479	11793	0.36%
2025-06-17	26.43	26.51	0.10	0.38%	26.33	26.55	46867	12394	0.38%
2025-06-16	26.59	26.41	-0.25	-0.94%	26.30	26.69	67859	17941	0.55%
2025-06-13	26.87	26.66	-0.30	-1.11%	26.60	27.08	57849	15470	0.47%
2025-06-12	27.18	26.96	-0.22	-0.81%	26.92	27.20	46466	12541	0.38%
2025-06-11	26.94	27.18	0.23	0.85%	26.94	27.35	49046	13355	0.40%
2025-06-10	27.40	26.95	-0.54	-1.96%	26.81	27.46	69924	18947	0.57%
2025-06-09	27.23	27.49	0.28	1.03%	27.18	27.49	51820	14186	0.42%