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
2026-04-30	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%
2026-03-12	47.71	47.10	-0.81	-1.69%	46.10	48.27	299054	140348	2.43%
2026-03-11	48.40	47.91	-0.52	-1.07%	47.78	50.00	379882	185564	3.08%
2026-03-10	47.30	48.43	1.79	3.84%	46.49	48.80	356826	170211	2.90%
2026-03-09	46.68	46.64	-0.76	-1.60%	44.80	47.13	323317	148115	2.63%
2026-03-06	47.69	47.40	-0.61	-1.27%	47.09	48.28	228851	109034	1.86%
2026-03-05	50.55	48.01	-1.41	-2.85%	47.68	50.70	358523	174114	2.91%
2026-03-04	49.47	49.42	-1.45	-2.85%	49.00	51.30	339910	169496	2.76%
2026-03-03	55.80	50.87	-5.21	-9.29%	49.90	56.57	603825	313059	4.90%
2026-03-02	54.48	56.08	0.34	0.61%	54.48	58.22	570797	323355	4.63%
2026-02-27	54.91	55.74	0.01	0.02%	54.33	56.95	437883	244704	3.56%
2026-02-26	53.00	55.73	2.03	3.78%	51.87	56.20	545382	296301	4.43%
2026-02-25	51.88	53.70	2.14	4.15%	51.10	54.50	555961	296669	4.51%
2026-02-24	52.30	51.56	0.45	0.88%	51.02	52.58	285330	147584	2.32%
2026-02-13	52.20	51.11	-1.75	-3.31%	50.98	52.50	274074	141394	2.23%
2026-02-12	52.97	52.86	-0.55	-1.03%	52.18	53.49	352614	185944	2.86%
2026-02-11	54.86	53.41	-1.62	-2.94%	53.30	55.46	392056	211764	3.18%
2026-02-10	55.60	55.03	-1.66	-2.93%	54.79	57.06	525586	291128	4.27%
2026-02-09	57.50	56.69	0.99	1.78%	55.62	60.60	865867	502428	7.03%
2026-02-06	54.41	55.70	-0.38	-0.68%	53.78	57.68	765888	425534	6.22%
2026-02-05	57.55	56.08	-6.13	-9.85%	55.01	58.88	923717	523465	7.50%
2026-02-04	55.07	62.21	7.14	12.97%	54.45	65.90	1247497	741897	10.13%
2026-02-03	47.87	55.07	8.14	17.34%	47.79	56.00	904945	480557	7.35%
2026-02-02	46.01	46.93	2.41	5.41%	45.41	48.42	609393	287668	4.95%
2026-01-30	45.88	44.52	-2.40	-5.12%	42.03	46.61	564603	248590	4.58%
2026-01-29	45.21	46.92	1.71	3.78%	44.72	49.30	641719	303916	5.21%
2026-01-28	46.97	45.21	-1.64	-3.50%	44.90	47.21	368730	168686	2.99%
2026-01-27	45.51	46.85	0.47	1.01%	43.89	47.22	620033	282252	5.03%
2026-01-26	49.92	46.38	-5.50	-10.60%	45.80	50.69	764195	361838	6.21%