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
2025-04-03	31.94	31.64	-0.53	-1.65%	31.63	32.28	72754	23196	0.59%
2025-04-02	32.36	32.17	-0.13	-0.40%	32.11	32.61	52286	16897	0.42%
2025-04-01	32.05	32.30	0.32	1.00%	32.02	32.86	68930	22360	0.56%
2025-03-31	32.40	31.98	-0.62	-1.90%	31.55	32.47	85925	27482	0.70%
2025-03-28	32.97	32.60	-0.37	-1.12%	32.60	33.45	75380	24787	0.61%
2025-03-27	33.33	32.97	-0.55	-1.64%	32.38	33.36	104732	34381	0.85%
2025-03-26	33.66	33.52	0.28	0.84%	33.20	33.96	91285	30667	0.74%
2025-03-25	33.35	33.24	-0.10	-0.30%	33.04	33.79	83265	27797	0.68%
2025-03-24	33.72	33.34	-0.38	-1.13%	32.83	34.00	111628	37221	0.91%
2025-03-21	34.35	33.72	-0.68	-1.98%	33.56	34.87	131381	44844	1.07%
2025-03-20	34.66	34.40	-0.21	-0.61%	34.30	34.70	97581	33663	0.79%
2025-03-19	35.10	34.61	-0.31	-0.89%	34.32	35.21	144163	50108	1.17%
2025-03-18	35.30	34.92	-0.53	-1.50%	34.87	35.44	167663	58846	1.36%
2025-03-17	33.85	35.45	1.60	4.73%	33.82	35.47	325527	113986	2.64%
2025-03-14	33.34	33.85	0.50	1.50%	33.07	34.02	130006	43836	1.06%
2025-03-13	34.41	33.35	-1.05	-3.05%	33.07	34.57	152174	51206	1.24%
2025-03-12	33.70	34.40	0.79	2.35%	33.70	35.00	249984	85764	2.03%
2025-03-11	33.30	33.61	-0.08	-0.24%	32.91	33.63	129806	43076	1.05%
2025-03-10	33.42	33.69	0.46	1.38%	33.05	33.70	138273	46239	1.12%
2025-03-07	33.51	33.23	-0.41	-1.22%	32.72	33.88	173645	57671	1.41%
2025-03-06	32.65	33.64	1.14	3.51%	32.51	34.12	233460	78391	1.90%
2025-03-05	33.07	32.50	-0.58	-1.75%	32.02	33.09	148669	48187	1.21%
2025-03-04	32.68	33.08	0.30	0.92%	32.52	33.27	154760	50852	1.26%
2025-03-03	33.35	32.78	-0.28	-0.85%	32.63	34.20	246033	82435	2.00%
2025-02-28	33.98	33.06	-0.41	-1.22%	33.05	35.15	373951	128374	3.04%
2025-02-27	33.90	33.47	-0.42	-1.24%	32.92	34.39	257449	86474	2.09%
2025-02-26	32.66	33.89	1.31	4.02%	32.32	34.20	324181	107976	2.63%
2025-02-25	32.45	32.58	-0.05	-0.15%	32.21	32.95	182081	59467	1.48%
2025-02-24	31.72	32.63	0.91	2.87%	31.48	33.30	268178	87441	2.18%
2025-02-21	31.33	31.72	0.33	1.05%	31.13	31.93	176873	55894	1.44%
2025-02-20	31.35	31.39	-0.09	-0.29%	30.85	31.44	120448	37512	0.98%
2025-02-19	30.60	31.48	0.82	2.67%	30.60	31.71	141295	44203	1.15%
2025-02-18	31.10	30.66	-0.49	-1.57%	30.66	31.90	158668	49614	1.29%
2025-02-17	31.25	31.15	-0.16	-0.51%	30.92	31.39	118788	36994	0.96%
2025-02-14	31.24	31.31	0.05	0.16%	31.02	31.62	98662	30863	0.80%
2025-02-13	31.99	31.26	-0.72	-2.25%	31.26	32.21	107599	34084	0.87%
2025-02-12	31.50	31.98	0.45	1.43%	31.33	32.07	117649	37255	0.96%
2025-02-11	31.95	31.53	-0.55	-1.71%	31.40	32.08	91758	28948	0.75%
2025-02-10	32.42	32.08	-0.18	-0.56%	31.59	32.45	121487	38784	0.99%
2025-02-07	31.99	32.26	0.36	1.13%	31.80	32.79	190062	61413	1.54%
2025-02-06	30.60	31.90	1.36	4.45%	30.27	32.14	152751	48011	1.24%
2025-02-05	30.61	30.54	-0.06	-0.20%	30.35	30.98	69475	21246	0.56%
2025-01-27	31.06	30.60	-0.42	-1.35%	30.57	31.24	84448	26006	0.69%
2025-01-24	30.86	31.02	0.19	0.62%	30.65	31.18	101743	31459	0.83%
2025-01-23	31.65	30.83	-0.41	-1.31%	30.83	31.85	120028	37563	0.97%
2025-01-22	31.71	31.24	-0.68	-2.13%	31.14	32.02	88618	27908	0.72%
2025-01-21	31.83	31.92	0.21	0.66%	30.96	32.18	124559	39319	1.01%
2025-01-20	31.88	31.71	-0.11	-0.35%	31.51	32.14	138191	44013	1.12%
2025-01-17	30.12	31.82	1.46	4.81%	29.96	32.63	268148	84329	2.18%
2025-01-16	29.72	30.36	0.71	2.39%	29.39	30.45	161906	48451	1.31%
2025-01-15	29.51	29.65	0.10	0.34%	29.16	30.10	124128	36787	1.01%
2025-01-14	28.51	29.55	1.06	3.72%	28.30	29.60	134259	39091	1.09%
2025-01-13	27.51	28.49	0.71	2.56%	27.44	28.95	113028	32130	0.92%
2025-01-10	28.73	27.78	-1.00	-3.47%	27.78	28.97	108552	30713	0.88%
2025-01-09	28.79	28.78	-0.15	-0.52%	28.70	29.38	83585	24236	0.68%
2025-01-08	29.20	28.93	-0.49	-1.67%	28.15	29.28	115084	33149	0.93%
2025-01-07	29.00	29.42	0.35	1.20%	28.80	29.45	83542	24365	0.68%
2025-01-06	29.10	29.07	-0.32	-1.09%	28.79	29.64	109871	32105	0.89%
2025-01-03	30.29	29.39	-0.91	-3.00%	29.30	30.56	121905	36435	0.99%
2025-01-02	31.80	30.30	-1.60	-5.02%	29.99	31.87	160799	49636	1.31%
2024-12-31	33.08	31.90	-1.18	-3.57%	31.89	33.35	143943	46697	1.17%
2024-12-30	33.32	33.08	-0.36	-1.08%	32.88	33.66	108408	36022	0.88%
2024-12-27	33.05	33.44	0.22	0.66%	32.95	34.05	161436	54278	1.31%
2024-12-26	32.88	33.22	0.20	0.61%	32.88	33.68	113348	37674	0.92%
2024-12-25	34.10	33.02	-1.16	-3.39%	32.91	34.16	155080	51632	1.26%