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
2025-08-01	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%
2025-06-06	27.32	27.21	-0.13	-0.48%	27.16	27.40	36997	10074	0.30%
2025-06-05	27.16	27.34	0.19	0.70%	26.97	27.40	50996	13862	0.41%
2025-06-04	27.08	27.15	0.23	0.85%	26.95	27.25	34192	9269	0.28%
2025-06-03	26.80	26.92	-0.04	-0.15%	26.78	27.03	36959	9944	0.30%
2025-05-30	27.31	26.96	-0.35	-1.28%	26.96	27.35	41621	11273	0.34%
2025-05-29	26.89	27.31	0.35	1.30%	26.89	27.39	45196	12314	0.37%
2025-05-28	27.50	26.96	-0.52	-1.89%	26.60	27.67	70421	19085	0.57%
2025-05-27	28.05	27.88	-0.18	-0.64%	27.83	28.22	44203	12359	0.36%
2025-05-26	28.23	28.06	-0.06	-0.21%	27.84	28.29	48792	13669	0.40%
2025-05-23	28.69	28.12	-0.68	-2.36%	28.09	28.82	88432	25065	0.72%
2025-05-22	28.60	28.80	0.45	1.59%	28.60	29.29	127199	36754	1.03%
2025-05-21	28.20	28.35	0.27	0.96%	28.17	29.15	100522	28780	0.82%
2025-05-20	27.99	28.08	0.18	0.65%	27.80	28.15	46087	12916	0.37%
2025-05-19	27.79	27.90	0.01	0.04%	27.51	28.02	48381	13436	0.39%
2025-05-16	28.04	27.89	-0.15	-0.53%	27.81	28.19	65154	18198	0.53%
2025-05-15	28.63	28.04	-0.71	-2.47%	28.01	28.66	62732	17717	0.51%
2025-05-14	28.91	28.75	-0.15	-0.52%	28.40	29.10	78144	22385	0.63%
2025-05-13	29.29	28.90	0.05	0.17%	28.86	29.67	120377	35272	0.98%
2025-05-12	28.75	28.85	0.43	1.51%	28.60	28.96	76439	21985	0.62%
2025-05-09	28.91	28.42	-0.55	-1.90%	28.29	28.93	60466	17230	0.49%
2025-05-08	28.29	28.97	0.61	2.15%	28.28	28.97	86961	25013	0.71%
2025-05-07	28.88	28.36	-0.13	-0.46%	28.18	29.16	77128	22027	0.63%
2025-05-06	27.60	28.49	1.07	3.90%	27.55	28.50	84338	23733	0.68%
2025-04-30	27.40	27.42	-0.06	-0.22%	27.40	27.78	54720	15082	0.44%
2025-04-29	27.18	27.48	0.18	0.66%	27.08	27.72	68739	18896	0.56%
2025-04-28	27.80	27.30	-0.39	-1.41%	27.26	27.84	47504	13030	0.39%
2025-04-25	28.00	27.69	-0.20	-0.72%	27.66	28.04	56254	15653	0.46%
2025-04-24	28.50	27.89	-0.56	-1.97%	27.75	28.68	61791	17344	0.50%