晶盛机电(300316)股票行情 晶盛机电股票行情 300316股票行情_爱股网
晶盛机电(300316)股票行情
晶盛机电(300316)股票行情历史数据
| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 |
|---|
| 2025-10-24 | 40.60 | 42.08 | 1.70 | 4.21% | 40.60 | 42.43 | 274929 | 114977.62 | 2.23% | 6.00 |
| 2025-10-23 | 40.75 | 40.38 | -0.54 | -1.32% | 39.72 | 41.47 | 222191 | 90267.48 | 1.80% | 8.00 |
| 2025-10-22 | 40.43 | 40.92 | -0.26 | -0.63% | 40.39 | 41.41 | 200219 | 81804.99 | 1.63% | 0.00 |
| 2025-10-21 | 39.06 | 41.18 | 2.13 | 5.45% | 39.05 | 41.59 | 400446 | 162608.05 | 3.25% | 15.00 |
| 2025-10-20 | 38.50 | 39.05 | 1.34 | 3.55% | 38.25 | 39.36 | 312919 | 121639.31 | 2.54% | 3.00 |
| 2025-10-17 | 40.78 | 37.71 | -3.11 | -7.62% | 37.71 | 40.78 | 459125 | 177917.84 | 3.73% | 77.00 |
| 2025-10-16 | 42.09 | 40.82 | -1.33 | -3.16% | 40.67 | 42.35 | 313752 | 129708.34 | 2.55% | 8.00 |
| 2025-10-15 | 42.74 | 42.15 | -1.29 | -2.97% | 41.20 | 43.31 | 353012 | 148139.69 | 2.87% | 0.00 |
| 2025-10-14 | 43.50 | 43.44 | 0.11 | 0.25% | 41.97 | 45.42 | 476263 | 209378.25 | 3.87% | 24.00 |
| 2025-10-13 | 41.00 | 43.33 | 0.80 | 1.88% | 40.77 | 43.80 | 344202 | 146844.98 | 2.79% | 24.00 |
| 2025-10-10 | 46.02 | 42.53 | -5.03 | -10.58% | 42.51 | 46.58 | 570742 | 252723.97 | 4.63% | 29.00 |
| 2025-10-09 | 45.20 | 47.56 | 2.05 | 4.50% | 44.73 | 48.45 | 564115 | 262680.41 | 4.58% | 18.00 |
| 2025-09-30 | 45.74 | 45.51 | 0.48 | 1.07% | 44.98 | 46.95 | 545259 | 250205.98 | 4.43% | 19.00 |
| 2025-09-29 | 44.33 | 45.03 | 0.08 | 0.18% | 44.02 | 48.88 | 779150 | 358365.19 | 6.33% | 46.00 |
| 2025-09-26 | 39.51 | 44.95 | 5.10 | 12.80% | 39.18 | 45.95 | 725312 | 308194.34 | 5.89% | 99.00 |
| 2025-09-25 | 38.70 | 39.85 | 1.37 | 3.56% | 38.49 | 41.26 | 493436 | 198440.25 | 4.01% | 0.00 |
| 2025-09-24 | 37.80 | 38.48 | 0.39 | 1.02% | 36.85 | 39.00 | 389252 | 147815.97 | 3.16% | 0.00 |
| 2025-09-23 | 39.50 | 38.09 | -1.40 | -3.55% | 37.51 | 39.50 | 361041 | 138414.30 | 2.93% | 3.00 |
| 2025-09-22 | 38.63 | 39.49 | 0.87 | 2.25% | 37.41 | 39.65 | 433645 | 166820.50 | 3.52% | 5.00 |
| 2025-09-19 | 38.50 | 38.62 | 0.80 | 2.12% | 38.50 | 39.86 | 486947 | 191296.41 | 3.95% | 23.00 |
| 2025-09-18 | 38.33 | 37.82 | -0.69 | -1.79% | 36.53 | 39.29 | 502053 | 191159.33 | 4.08% | 21.00 |
| 2025-09-17 | 38.49 | 38.51 | -0.44 | -1.13% | 37.57 | 39.38 | 423095 | 162368.59 | 3.44% | 10.00 |
| 2025-09-16 | 38.00 | 38.95 | 0.88 | 2.31% | 37.81 | 39.68 | 536494 | 208011.78 | 4.36% | 0.00 |
| 2025-09-15 | 36.01 | 38.07 | 2.98 | 8.49% | 35.33 | 40.69 | 696109 | 262420.62 | 5.65% | 14.00 |
| 2025-09-12 | 36.58 | 35.09 | -0.83 | -2.31% | 34.94 | 37.73 | 601320 | 219421.00 | 4.88% | 11.00 |
| 2025-09-11 | 34.21 | 35.92 | 1.37 | 3.97% | 33.83 | 36.01 | 520639 | 180817.55 | 4.23% | 49.00 |
| 2025-09-10 | 33.61 | 34.55 | 1.29 | 3.88% | 33.03 | 34.91 | 503922 | 171313.75 | 4.09% | 7.00 |
| 2025-09-09 | 34.25 | 33.26 | -1.43 | -4.12% | 33.18 | 34.94 | 452626 | 152894.64 | 3.68% | 5.00 |
| 2025-09-08 | 35.97 | 34.69 | -0.31 | -0.89% | 34.15 | 35.98 | 725451 | 253693.56 | 5.89% | 9.00 |
| 2025-09-05 | 29.55 | 35.00 | 5.40 | 18.24% | 29.55 | 35.50 | 885861 | 291338.38 | 7.19% | 85.00 |
| 2025-09-04 | 29.94 | 29.60 | -0.34 | -1.14% | 29.20 | 31.15 | 324701 | 98287.35 | 2.64% | 2.00 |
| 2025-09-03 | 30.34 | 29.94 | -0.40 | -1.32% | 29.68 | 30.86 | 239420 | 72231.80 | 1.94% | 0.00 |
| 2025-09-02 | 30.50 | 30.34 | -0.12 | -0.39% | 30.15 | 31.48 | 380062 | 116909.93 | 3.09% | 2.00 |
| 2025-09-01 | 30.24 | 30.46 | 0.29 | 0.96% | 29.93 | 30.65 | 186910 | 56514.57 | 1.52% | 0.00 |
| 2025-08-29 | 30.57 | 30.17 | -0.51 | -1.66% | 30.04 | 30.65 | 197132 | 59688.63 | 1.60% | 0.00 |
| 2025-08-28 | 29.20 | 30.68 | 1.36 | 4.64% | 29.20 | 30.89 | 343360 | 103584.02 | 2.79% | 14.00 |
| 2025-08-27 | 29.82 | 29.32 | -0.48 | -1.61% | 29.30 | 30.50 | 269169 | 80824.48 | 2.19% | 18.00 |
| 2025-08-26 | 29.79 | 29.80 | -0.15 | -0.50% | 29.58 | 30.35 | 192917 | 57867.54 | 1.57% | 0.00 |
| 2025-08-25 | 30.17 | 29.95 | -0.52 | -1.71% | 29.56 | 30.56 | 370223 | 110838.86 | 3.01% | 5.00 |
| 2025-08-22 | 29.92 | 30.47 | 0.38 | 1.26% | 29.91 | 30.56 | 192981 | 58567.83 | 1.57% | 8.00 |
| 2025-08-21 | 30.23 | 30.09 | -0.26 | -0.86% | 29.90 | 30.49 | 168312 | 50858.32 | 1.37% | 0.00 |
| 2025-08-20 | 29.71 | 30.35 | 0.64 | 2.15% | 29.51 | 30.36 | 210072 | 62864.75 | 1.71% | 0.00 |
| 2025-08-19 | 29.79 | 29.71 | 0.03 | 0.10% | 29.51 | 30.20 | 185853 | 55409.93 | 1.51% | 1.00 |
| 2025-08-18 | 29.63 | 29.68 | 0.48 | 1.64% | 29.22 | 29.97 | 223795 | 66237.47 | 1.82% | 3.00 |
| 2025-08-15 | 28.32 | 29.20 | 0.86 | 3.03% | 28.32 | 29.29 | 202872 | 58849.58 | 1.65% | 0.00 |
| 2025-08-14 | 28.89 | 28.34 | -0.54 | -1.87% | 28.27 | 29.05 | 152629 | 43773.89 | 1.24% | 0.00 |
| 2025-08-13 | 28.70 | 28.88 | 0.13 | 0.45% | 28.52 | 29.20 | 145912 | 42083.30 | 1.18% | 0.00 |
| 2025-08-12 | 28.66 | 28.75 | 0.00 | 0.00% | 28.37 | 28.81 | 114461 | 32758.17 | 0.93% | 0.00 |
| 2025-08-11 | 28.10 | 28.75 | 0.65 | 2.31% | 28.01 | 28.87 | 155520 | 44410.34 | 1.26% | 8.00 |
| 2025-08-08 | 28.17 | 28.10 | -0.15 | -0.53% | 28.07 | 28.53 | 110733 | 31239.58 | 0.90% | 0.00 |
| 2025-08-07 | 28.57 | 28.25 | -0.32 | -1.12% | 28.07 | 28.57 | 101987 | 28824.66 | 0.83% | 0.00 |
| 2025-08-06 | 28.16 | 28.57 | 0.40 | 1.42% | 27.99 | 28.58 | 111025 | 31385.15 | 0.90% | 0.00 |
| 2025-08-05 | 28.12 | 28.17 | 0.14 | 0.50% | 27.98 | 28.24 | 72779 | 20449.01 | 0.59% | 0.00 |
| 2025-08-04 | 28.30 | 28.03 | -0.44 | -1.55% | 27.77 | 28.30 | 124876 | 34873.59 | 1.01% | 0.00 |
| 2025-08-01 | 28.08 | 28.47 | 0.59 | 2.12% | 28.08 | 29.30 | 205390 | 59180.56 | 1.67% | 0.00 |
| 2025-07-31 | 28.65 | 27.88 | -0.84 | -2.92% | 27.80 | 28.83 | 144414 | 40773.17 | 1.17% | 0.00 |
| 2025-07-30 | 29.17 | 28.72 | -0.49 | -1.68% | 28.50 | 29.22 | 110474 | 31922.46 | 0.90% | 0.00 |
| 2025-07-29 | 28.47 | 29.21 | 0.76 | 2.67% | 28.27 | 29.70 | 192884 | 56006.83 | 1.57% | 0.00 |
| 2025-07-28 | 28.60 | 28.45 | -0.25 | -0.87% | 28.40 | 28.73 | 85907 | 24494.44 | 0.70% | 0.00 |
| 2025-07-25 | 28.84 | 28.70 | -0.15 | -0.52% | 28.52 | 28.90 | 83964 | 24073.50 | 0.68% | 0.00 |
| 2025-07-24 | 28.05 | 28.85 | 0.69 | 2.45% | 28.05 | 28.91 | 140708 | 40230.26 | 1.14% | 1.00 |
| 2025-07-23 | 28.58 | 28.16 | -0.33 | -1.16% | 28.10 | 28.86 | 124044 | 35239.11 | 1.01% | 0.00 |
| 2025-07-22 | 28.15 | 28.49 | 0.38 | 1.35% | 27.99 | 28.49 | 130276 | 36827.75 | 1.06% | 0.00 |
| 2025-07-21 | 27.77 | 28.11 | 0.41 | 1.48% | 27.63 | 28.17 | 102385 | 28666.04 | 0.83% | 0.00 |
| 2025-07-18 | 27.55 | 27.70 | 0.10 | 0.36% | 27.49 | 28.05 | 90728 | 25090.11 | 0.74% | 0.00 |
| 2025-07-17 | 27.65 | 27.60 | 0.12 | 0.44% | 27.35 | 27.75 | 85437 | 23507.23 | 0.69% | 0.00 |
| 2025-07-16 | 27.41 | 27.48 | 0.07 | 0.26% | 27.28 | 27.63 | 72144 | 19805.53 | 0.59% | 0.00 |
| 2025-07-15 | 27.80 | 27.41 | -0.43 | -1.54% | 27.22 | 27.94 | 103757 | 28538.31 | 0.84% | 0.00 |
| 2025-07-14 | 28.03 | 27.84 | -0.26 | -0.93% | 27.80 | 28.10 | 71219 | 19852.27 | 0.58% | 0.00 |
| 2025-07-11 | 28.30 | 28.10 | -0.13 | -0.46% | 28.00 | 28.31 | 96335 | 27103.09 | 0.78% | 0.00 |
| 2025-07-10 | 27.85 | 28.23 | 0.39 | 1.40% | 27.82 | 28.40 | 153769 | 43298.15 | 1.25% | 0.00 |
| 2025-07-09 | 28.06 | 27.84 | -0.23 | -0.82% | 27.77 | 28.38 | 105923 | 29624.96 | 0.86% | 0.00 |
| 2025-07-08 | 26.76 | 28.07 | 1.31 | 4.90% | 26.73 | 28.20 | 239212 | 66546.58 | 1.94% | 0.00 |
| 2025-07-07 | 26.88 | 26.76 | -0.19 | -0.71% | 26.71 | 27.01 | 49708 | 13323.78 | 0.40% | 0.00 |
| 2025-07-04 | 27.39 | 26.95 | -0.25 | -0.92% | 26.90 | 27.47 | 81891 | 22159.64 | 0.66% | 0.00 |
| 2025-07-03 | 27.28 | 27.20 | -0.25 | -0.91% | 27.05 | 27.44 | 87981 | 23929.25 | 0.71% | 0.00 |
| 2025-07-02 | 27.12 | 27.45 | 0.33 | 1.22% | 26.91 | 27.50 | 144174 | 39314.04 | 1.17% | 2.00 |
| 2025-07-01 | 27.08 | 27.12 | -0.03 | -0.11% | 26.88 | 27.19 | 62544 | 16893.97 | 0.51% | 0.00 |
| 2025-06-30 | 27.09 | 27.15 | 0.20 | 0.74% | 27.00 | 27.42 | 91428 | 24828.09 | 0.74% | 0.00 |
| 2025-06-27 | 26.66 | 26.95 | 0.38 | 1.43% | 26.66 | 27.13 | 100115 | 26984.75 | 0.81% | 7.00 |
深证大盘股票行情在线 K线走势图
晶盛机电(300316)股票查询
沪市涨幅前二十
深市涨幅前二十
创业板涨幅前二十
