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
2026-09-16	39.26	40.93	1.67	4.25%	38.93	41.33	99638	40395	0.81%
2026-09-15	39.50	39.26	-0.35	-0.88%	39.13	40.20	80269	31706	0.65%
2026-09-14	39.84	39.61	-0.42	-1.05%	38.78	40.15	72006	28501	0.58%
2026-09-11	40.01	40.03	-0.05	-0.12%	38.50	40.24	86191	33944	0.70%
2026-09-10	39.83	40.08	-0.25	-0.62%	39.68	40.65	50732	20380	0.41%
2026-09-09	40.42	40.33	0.09	0.22%	40.05	41.07	62312	25268	0.51%
2026-09-08	41.18	40.24	-1.01	-2.45%	39.95	41.63	100922	41036	0.82%
2026-09-07	42.42	41.25	-0.54	-1.29%	41.12	42.42	71526	29719	0.58%
2026-09-04	42.75	41.79	-0.86	-2.02%	41.42	43.14	105835	44674	0.86%
2026-09-03	43.46	42.65	-0.38	-0.88%	42.33	43.60	72955	31137	0.59%
2026-09-02	42.03	43.03	0.49	1.15%	41.91	43.92	116596	50375	0.95%
2026-09-01	42.91	42.54	-0.66	-1.53%	41.58	43.28	103699	43669	0.84%
2026-08-31	43.00	43.20	-0.45	-1.03%	42.15	43.20	86760	37149	0.70%
2026-08-28	45.07	43.65	-1.53	-3.39%	43.63	45.64	88926	39541	0.72%
2026-08-27	43.36	45.18	1.71	3.93%	43.21	45.20	118894	52970	0.97%
2026-08-26	43.45	43.47	0.12	0.28%	43.06	43.99	82051	35700	0.67%
2026-08-25	42.74	43.35	0.36	0.84%	41.84	43.60	133428	57116	1.08%
2026-08-24	42.81	42.99	0.46	1.08%	42.07	43.39	143283	61261	1.16%
2026-08-21	41.79	42.53	0.41	0.97%	41.15	42.81	116140	49035	0.94%
2026-08-20	44.20	42.12	-1.71	-3.90%	41.56	44.50	174489	74607	1.42%
2026-08-19	45.67	43.83	-2.32	-5.03%	43.50	46.00	190921	84786	1.55%
2026-08-18	45.36	46.15	0.79	1.74%	45.20	46.40	148901	68442	1.21%
2026-08-17	43.57	45.36	1.87	4.30%	43.49	45.45	129658	57970	1.05%
2026-08-14	43.18	43.49	0.75	1.75%	42.56	43.57	87460	37739	0.71%
2026-08-13	43.98	42.74	-0.88	-2.02%	42.70	44.50	113890	49744	0.92%
2026-08-12	42.47	43.62	1.15	2.71%	42.30	43.84	112212	48646	0.91%
2026-08-11	41.40	42.47	0.81	1.94%	41.20	43.19	182679	77443	1.48%
2026-08-10	42.00	41.66	-0.14	-0.33%	40.80	42.39	117632	48770	0.96%
2026-08-07	40.98	41.80	1.05	2.58%	40.70	41.99	146943	61020	1.19%
2026-08-06	40.62	40.75	-0.62	-1.50%	40.40	41.46	157533	64500	1.28%
2026-08-05	40.00	41.37	1.37	3.43%	39.80	41.59	171224	69857	1.39%
2026-08-04	39.11	40.00	0.95	2.43%	38.77	40.33	132792	52682	1.08%
2026-08-03	38.60	39.05	0.45	1.17%	37.91	39.39	110133	42789	0.89%
2026-07-31	39.04	38.60	1.21	3.24%	38.26	39.85	170375	66547	1.38%
2026-07-30	38.01	37.39	-1.04	-2.71%	36.84	38.69	192001	72539	1.56%
2026-07-29	38.65	38.43	-0.03	-0.08%	36.57	38.80	173810	65298	1.41%
2026-07-28	39.30	38.46	-1.50	-3.75%	38.00	39.77	138740	53704	1.13%
2026-07-27	38.83	39.96	0.95	2.44%	38.65	40.20	139102	54861	1.13%
2026-07-24	38.67	39.01	-0.11	-0.28%	38.44	39.44	154636	60283	1.26%
2026-07-23	39.89	39.12	-0.64	-1.61%	38.55	39.95	162340	63331	1.32%
2026-07-22	38.10	39.76	1.25	3.25%	38.01	40.38	300767	119020	2.44%
2026-07-21	36.44	38.51	2.12	5.83%	35.52	38.70	294002	109611	2.39%
2026-07-20	37.93	36.39	-1.06	-2.83%	35.50	38.51	286633	105223	2.33%
2026-07-17	38.72	37.45	-1.28	-3.30%	36.06	38.79	269144	101237	2.19%
2026-07-16	40.10	38.73	-1.97	-4.84%	38.37	40.83	211089	83524	1.71%
2026-07-15	43.22	40.70	-2.17	-5.06%	40.00	43.40	209722	87013	1.70%
2026-07-14	43.08	42.87	-0.07	-0.16%	40.80	43.60	239337	101431	1.94%
2026-07-13	46.88	42.94	-4.34	-9.18%	42.71	47.00	283937	126351	2.31%
2026-07-10	49.88	47.28	-2.22	-4.48%	47.02	51.10	297150	145781	2.41%
2026-07-09	48.09	49.50	2.30	4.87%	46.66	49.79	232720	112813	1.89%
2026-07-08	49.90	47.20	-2.85	-5.69%	45.72	50.90	291758	138783	2.37%
2026-07-07	48.12	50.05	1.85	3.84%	47.28	51.10	329429	161692	2.67%
2026-07-06	51.99	48.20	-2.88	-5.64%	47.53	52.29	371687	183965	3.02%
2026-07-03	54.27	51.08	-2.72	-5.06%	50.41	54.47	428661	222263	3.48%
2026-07-02	58.26	53.80	-6.71	-11.09%	53.70	58.30	501288	281017	4.07%
2026-07-01	60.79	60.51	0.11	0.18%	59.99	63.88	511986	316011	4.16%
2026-06-30	57.21	60.40	4.20	7.47%	56.92	60.97	542618	324224	4.41%
2026-06-29	59.20	56.20	-2.17	-3.72%	53.37	61.24	556655	317059	4.52%
2026-06-26	55.91	58.37	1.89	3.35%	55.47	59.27	522737	302933	4.24%
2026-06-25	57.40	56.48	-0.58	-1.02%	55.50	57.85	384909	217677	3.13%
2026-06-24	54.81	57.06	1.26	2.26%	53.23	57.51	401412	224489	3.26%
2026-06-23	56.40	55.80	-1.50	-2.62%	53.83	57.08	378328	210444	3.07%
2026-06-22	56.00	57.30	3.41	6.33%	54.90	58.66	562881	320459	4.57%
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%