晶盛机电

300316
🏛️ 中国 →
44.95
最后更新: 2025-09-26
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
09:30 39.32 39.34 38.90 39.01 2,789.2K
09:35 39.00 39.18 38.71 38.73 2,109.1K
09:40 38.75 39.01 38.75 38.86 1,116.5K
09:45 38.86 39.09 38.80 38.94 1,181.2K
09:50 38.91 38.94 38.71 38.75 1,166.5K
09:55 38.75 38.79 38.65 38.68 1,146.1K
10:00 38.72 38.74 38.50 38.69 1,385.9K
10:05 38.70 39.08 38.63 38.79 741.0K
10:10 38.79 38.85 38.56 38.78 703.9K
10:15 38.77 38.77 38.45 38.45 968.9K
10:20 38.45 38.56 38.25 38.25 1,045.2K
10:25 38.25 38.25 38.01 38.24 1,363.7K
10:30 38.18 38.19 37.92 38.16 1,466.3K
10:35 38.19 38.34 38.19 38.30 798.2K
10:40 38.34 38.52 38.10 38.50 528.1K
10:45 38.45 38.46 38.30 38.40 494.7K
10:50 38.38 38.38 38.11 38.29 625.0K
10:55 38.29 38.33 38.15 38.31 368.4K
11:00 38.26 38.33 38.21 38.22 260.6K
11:05 38.21 38.36 38.21 38.28 226.9K
11:10 38.28 38.35 38.19 38.20 325.9K
11:15 38.19 38.40 38.12 38.40 362.1K
11:20 38.36 38.45 38.10 38.10 320.0K
11:25 38.10 38.10 38.01 38.04 461.8K
11:30 38.04 38.04 38.04 38.04 1.0K
13:00 38.01 38.05 37.92 38.05 828.0K
13:05 38.04 38.04 37.85 37.95 883.9K
13:10 37.93 38.10 37.86 37.95 527.9K
13:15 37.94 37.94 37.77 37.79 949.8K
13:20 37.78 37.98 37.78 37.92 300.9K
13:25 37.98 38.12 37.96 38.05 402.8K
13:30 38.01 38.05 37.92 37.94 272.7K
13:35 37.93 37.93 37.81 37.82 428.3K
13:40 37.82 37.83 37.73 37.73 626.9K
13:45 37.73 37.75 37.60 37.68 788.2K
13:50 37.68 37.90 37.60 37.90 464.5K
13:55 37.82 37.90 37.73 37.90 295.4K
14:00 37.90 37.92 37.69 37.71 442.0K
14:05 37.68 37.70 37.57 37.57 692.6K
14:10 37.55 37.70 37.51 37.66 654.1K
14:15 37.65 37.89 37.62 37.83 282.5K
14:20 37.81 37.87 37.80 37.81 325.3K
14:25 37.81 38.07 37.80 38.02 566.6K
14:30 38.04 38.07 37.93 38.01 627.6K
14:35 38.01 38.18 38.00 38.09 615.9K
14:40 38.09 38.25 38.06 38.09 667.6K
14:45 38.09 38.24 38.08 38.24 695.7K
14:50 38.24 38.25 38.08 38.08 878.3K
14:55 38.09 38.13 38.09 38.09 572.2K
15:40 38.09 38.09 38.09 38.09 0.0K
日期 开盘价 最高价 最低价 收盘价 成交量
2025-09-26 39.51 45.95 39.18 44.95 72.5M
2025-09-25 38.70 41.26 38.49 39.85 49.3M
2025-09-24 37.80 39.00 36.85 38.48 38.9M
2025-09-23 39.50 39.50 37.51 38.09 36.1M
2025-09-22 38.63 39.65 37.41 39.49 43.4M
2025-09-19 38.50 39.86 38.50 38.62 48.7M
2025-09-18 38.33 39.29 36.53 37.82 50.2M
2025-09-17 38.49 39.38 37.57 38.51 42.3M
2025-09-16 38.00 39.68 37.81 38.95 53.6M
2025-09-15 36.01 40.69 35.33 38.07 69.6M
2025-09-12 36.58 37.73 34.94 35.09 60.1M
2025-09-11 34.21 36.01 33.83 35.92 52.1M
2025-09-10 33.61 34.91 33.03 34.55 50.4M
2025-09-09 34.25 34.94 33.18 33.26 45.3M
2025-09-08 35.97 35.98 34.15 34.69 72.5M
2025-09-05 29.55 35.50 29.55 35.00 88.6M
2025-09-04 29.94 31.15 29.20 29.60 32.5M
2025-09-03 30.34 30.86 29.68 29.94 23.9M
2025-09-02 30.50 31.48 30.15 30.34 38.0M
2025-09-01 30.24 30.65 29.93 30.46 18.7M
2025-08-29 30.57 30.65 30.04 30.17 19.7M
2025-08-28 29.20 30.89 29.20 30.68 34.3M
2025-08-27 29.82 30.50 29.30 29.32 26.9M
2025-08-26 29.79 30.35 29.58 29.80 19.3M
2025-08-25 30.17 30.56 29.56 29.95 37.0M
2025-08-22 29.92 30.56 29.91 30.47 19.3M
2025-08-21 30.23 30.49 29.90 30.09 16.8M
2025-08-20 29.71 30.36 29.51 30.35 21.0M
2025-08-19 29.79 30.20 29.51 29.71 18.6M
2025-08-18 29.63 29.97 29.22 29.68 22.4M
2025-08-15 28.32 29.29 28.32 29.20 20.3M
2025-08-14 28.89 29.05 28.27 28.34 15.3M
2025-08-13 28.70 29.20 28.52 28.88 14.6M
2025-08-12 28.66 28.81 28.37 28.75 11.4M
2025-08-11 28.10 28.87 28.01 28.75 15.6M
2025-08-08 28.17 28.53 28.07 28.10 11.1M
2025-08-07 28.57 28.57 28.07 28.25 10.2M
2025-08-06 28.16 28.58 27.99 28.57 11.1M
2025-08-05 28.12 28.24 27.98 28.17 7.3M
2025-08-04 28.30 28.30 27.77 28.03 12.5M
2025-08-01 28.08 29.30 28.08 28.47 20.5M
2025-07-31 28.65 28.83 27.80 27.88 14.4M
2025-07-30 29.17 29.22 28.50 28.72 11.0M
2025-07-29 28.47 29.70 28.27 29.21 19.3M
2025-07-28 28.60 28.73 28.40 28.45 8.6M
2025-07-25 28.84 28.90 28.52 28.70 8.4M
2025-07-24 28.05 28.91 28.05 28.85 14.1M
2025-07-23 28.58 28.86 28.10 28.16 12.4M
2025-07-22 28.15 28.49 27.99 28.49 13.0M
2025-07-21 27.77 28.17 27.63 28.11 10.2M
2025-07-18 27.55 28.05 27.49 27.70 9.1M
2025-07-17 27.65 27.75 27.35 27.60 8.5M
2025-07-16 27.41 27.63 27.28 27.48 7.2M
2025-07-15 27.80 27.94 27.22 27.41 10.4M
2025-07-14 28.03 28.10 27.80 27.84 7.1M
2025-07-11 28.30 28.31 28.00 28.10 9.6M
2025-07-10 27.85 28.40 27.82 28.23 15.4M
2025-07-09 28.06 28.38 27.77 27.84 10.6M
2025-07-08 26.76 28.20 26.73 28.07 23.9M
2025-07-07 26.88 27.01 26.71 26.76 5.0M
2025-07-04 27.39 27.47 26.90 26.95 8.2M
2025-07-03 27.28 27.44 27.05 27.20 8.8M
2025-07-02 27.12 27.50 26.91 27.45 14.4M
2025-07-01 27.08 27.19 26.88 27.12 6.3M
2025-06-30 27.09 27.42 27.00 27.15 9.1M
2025-06-27 26.66 27.13 26.66 26.95 10.0M
2025-06-26 26.91 27.07 26.56 26.57 8.7M
2025-06-25 26.55 26.94 26.43 26.94 9.5M
2025-06-24 26.20 26.65 26.15 26.60 8.4M
2025-06-23 25.82 26.18 25.68 26.13 5.7M
2025-06-20 25.87 26.43 25.87 25.99 6.6M
2025-06-19 26.40 26.54 25.80 25.82 7.7M
2025-06-18 26.70 26.71 26.35 26.49 4.4M
2025-06-17 26.43 26.55 26.33 26.51 4.7M
2025-06-16 26.59 26.69 26.30 26.41 6.8M
2025-06-13 26.87 27.08 26.60 26.66 5.8M
2025-06-12 27.18 27.20 26.92 26.96 4.6M
2025-06-11 26.94 27.35 26.94 27.18 4.9M
2025-06-10 27.40 27.46 26.81 26.95 7.0M
2025-06-09 27.23 27.49 27.18 27.49 5.2M
2025-06-06 27.32 27.40 27.16 27.21 3.7M
2025-06-05 27.16 27.40 26.97 27.34 5.1M
2025-06-04 27.08 27.25 26.95 27.15 3.4M
2025-06-03 26.80 27.03 26.78 26.92 3.7M
2025-05-30 27.31 27.35 26.96 26.96 4.2M
2025-05-29 26.89 27.39 26.89 27.31 4.5M
2025-05-28 27.50 27.67 26.60 26.96 7.0M
2025-05-27 28.05 28.22 27.83 27.88 4.4M
2025-05-26 28.23 28.29 27.84 28.06 4.9M
2025-05-23 28.69 28.82 28.09 28.12 8.8M
2025-05-22 28.60 29.29 28.60 28.80 12.7M
2025-05-21 28.20 29.15 28.17 28.35 10.1M
2025-05-20 27.99 28.15 27.80 28.08 4.6M
2025-05-19 27.79 28.02 27.51 27.90 4.8M
2025-05-16 28.04 28.19 27.81 27.89 6.5M
2025-05-15 28.63 28.66 28.01 28.04 6.3M
2025-05-14 28.91 29.10 28.40 28.75 7.8M
2025-05-13 29.29 29.67 28.86 28.90 12.0M
2025-05-12 28.75 28.96 28.60 28.85 7.6M
2025-05-09 28.91 28.93 28.29 28.42 6.0M
2025-05-08 28.29 28.97 28.28 28.97 8.7M
2025-05-07 28.88 29.16 28.18 28.36 7.7M
2025-05-06 27.60 28.50 27.55 28.49 8.4M
2025-04-30 27.40 27.78 27.40 27.42 5.5M
2025-04-29 27.18 27.72 27.08 27.48 6.9M
2025-04-28 27.80 27.84 27.26 27.30 4.8M
2025-04-25 28.00 28.04 27.66 27.69 5.6M
2025-04-24 28.50 28.68 27.75 27.89 6.2M
2025-04-23 28.80 29.20 28.30 28.45 7.8M
2025-04-22 28.28 29.09 28.10 28.80 8.3M
2025-04-21 27.18 28.47 26.80 28.43 13.8M
2025-04-18 28.50 28.65 28.27 28.58 4.2M
2025-04-17 28.57 29.02 28.50 28.52 5.4M
2025-04-16 29.23 29.40 28.45 28.86 7.0M
2025-04-15 29.60 29.60 29.12 29.37 5.6M
2025-04-14 30.14 30.24 29.60 29.64 9.2M
2025-04-11 28.52 30.84 28.50 29.87 15.8M
2025-04-10 29.00 29.50 28.67 28.75 11.8M
2025-04-09 27.56 28.75 26.92 28.29 13.6M
2025-04-08 28.36 28.95 27.51 27.92 14.4M
2025-04-07 29.70 30.00 26.50 27.80 22.0M
2025-04-03 31.94 32.28 31.63 31.64 7.3M
2025-04-02 32.36 32.61 32.11 32.17 5.2M
2025-04-01 32.05 32.86 32.02 32.30 6.9M
2025-03-31 32.40 32.47 31.55 31.98 8.6M
2025-03-28 32.97 33.45 32.60 32.60 7.5M
2025-03-27 33.33 33.36 32.38 32.97 10.5M
2025-03-26 33.66 33.96 33.20 33.52 9.1M
2025-03-25 33.35 33.79 33.04 33.24 8.3M
2025-03-24 33.72 34.00 32.83 33.34 11.2M
2025-03-21 34.35 34.87 33.56 33.72 13.1M
2025-03-20 34.66 34.70 34.30 34.40 9.8M
2025-03-19 35.10 35.21 34.32 34.61 14.4M
2025-03-18 35.30 35.44 34.87 34.92 16.8M
2025-03-17 33.85 35.47 33.82 35.45 32.6M
2025-03-14 33.34 34.02 33.07 33.85 13.0M
2025-03-13 34.41 34.57 33.07 33.35 15.2M
2025-03-12 33.70 35.00 33.70 34.40 25.0M
2025-03-11 33.30 33.63 32.91 33.61 13.0M
2025-03-10 33.42 33.70 33.05 33.69 13.8M
2025-03-07 33.51 33.88 32.72 33.23 17.4M
2025-03-06 32.65 34.12 32.51 33.64 23.3M
2025-03-05 33.07 33.09 32.02 32.50 14.9M
2025-03-04 32.68 33.27 32.52 33.08 15.5M
2025-03-03 33.35 34.20 32.63 32.78 24.6M
2025-02-28 33.98 35.15 33.05 33.06 37.4M
2025-02-27 33.90 34.39 32.92 33.47 25.7M
2025-02-26 32.66 34.20 32.32 33.89 32.4M
2025-02-25 32.45 32.95 32.21 32.58 18.2M
2025-02-24 31.72 33.30 31.48 32.63 26.8M
2025-02-21 31.33 31.93 31.13 31.72 17.7M
2025-02-20 31.35 31.44 30.85 31.39 12.0M
2025-02-19 30.60 31.71 30.60 31.48 14.1M
2025-02-18 31.10 31.90 30.66 30.66 15.9M
2025-02-17 31.25 31.39 30.92 31.15 11.9M
2025-02-14 31.24 31.62 31.02 31.31 9.9M
2025-02-13 31.99 32.21 31.26 31.26 10.8M
2025-02-12 31.50 32.07 31.33 31.98 11.8M
2025-02-11 31.95 32.08 31.40 31.53 9.2M
2025-02-10 32.42 32.45 31.59 32.08 12.1M
2025-02-07 31.99 32.79 31.80 32.26 19.0M
2025-02-06 30.60 32.14 30.27 31.90 15.3M
2025-02-05 30.61 30.98 30.35 30.54 6.9M
2025-01-27 31.06 31.24 30.57 30.60 8.4M
2025-01-24 30.86 31.18 30.65 31.02 10.2M
2025-01-23 31.65 31.85 30.83 30.83 12.0M
2025-01-22 31.71 32.02 31.14 31.24 8.9M
2025-01-21 31.83 32.18 30.96 31.92 12.5M
2025-01-20 31.88 32.14 31.51 31.71 13.8M
2025-01-17 30.12 32.63 29.96 31.82 26.8M
2025-01-16 29.72 30.45 29.39 30.36 16.2M
2025-01-15 29.51 30.10 29.16 29.65 12.4M
2025-01-14 28.51 29.60 28.30 29.55 13.4M
2025-01-13 27.51 28.95 27.44 28.49 11.3M
2025-01-10 28.73 28.97 27.78 27.78 10.9M
2025-01-09 28.79 29.38 28.70 28.78 8.4M
2025-01-08 29.20 29.28 28.15 28.93 11.5M
2025-01-07 29.00 29.45 28.80 29.42 8.4M
2025-01-06 29.10 29.64 28.79 29.07 11.0M
2025-01-03 30.29 30.56 29.30 29.39 12.2M
2025-01-02 31.80 31.87 29.99 30.30 16.1M