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
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 67.43 70.37 67.38 69.50 19.6M
2021-12-30 67.64 68.93 66.68 66.70 10.9M
2021-12-29 68.38 69.97 66.41 68.00 9.8M
2021-12-28 68.00 68.91 67.02 68.68 8.2M
2021-12-27 68.65 69.41 67.27 68.04 9.7M
2021-12-24 71.16 71.30 67.81 69.42 6.4M
2021-12-23 69.35 71.50 68.90 70.48 7.1M
2021-12-22 68.39 70.51 67.15 69.56 11.6M
2021-12-21 68.48 70.13 66.90 68.20 8.9M
2021-12-20 70.20 71.20 68.08 68.75 8.1M
2021-12-17 72.45 72.45 70.53 70.73 8.5M
2021-12-16 73.00 73.12 71.83 72.73 5.4M
2021-12-15 72.80 73.55 72.23 72.30 10.5M
2021-12-14 74.34 74.69 73.21 73.65 12.0M
2021-12-13 75.83 75.83 71.81 75.10 22.9M
2021-12-10 70.29 75.99 70.29 75.29 30.5M
2021-12-09 70.88 71.00 69.40 70.80 12.2M
2021-12-08 68.88 71.40 68.42 70.88 16.0M
2021-12-07 68.99 70.98 67.01 68.03 12.9M
2021-12-06 70.36 71.43 68.01 68.01 14.6M
2021-12-03 68.06 69.28 66.98 68.20 13.6M
2021-12-02 68.49 69.78 67.91 68.94 9.1M
2021-12-01 71.50 71.50 68.50 68.92 16.1M
2021-11-30 71.50 71.83 69.30 71.83 10.7M
2021-11-29 67.88 70.79 67.61 70.55 13.9M
2021-11-26 67.00 69.26 66.60 68.21 10.6M
2021-11-25 67.62 68.83 66.59 66.82 13.5M
2021-11-24 69.70 71.24 67.60 67.94 20.7M
2021-11-23 75.81 75.81 71.07 71.24 19.3M
2021-11-22 72.11 76.93 71.50 76.48 20.3M
2021-11-19 71.54 72.89 69.79 72.04 18.0M
2021-11-18 73.89 73.89 70.30 71.56 17.0M
2021-11-17 74.07 75.15 72.85 74.00 11.4M
2021-11-16 74.60 75.86 73.61 74.15 16.9M
2021-11-15 83.59 83.86 75.56 75.80 21.4M
2021-11-12 81.10 83.23 79.95 82.73 12.8M
2021-11-11 79.29 81.39 78.10 81.11 10.6M
2021-11-10 77.00 80.50 76.88 79.68 10.9M
2021-11-09 82.02 82.58 77.00 77.63 14.0M
2021-11-08 78.23 79.88 76.80 79.50 11.9M
2021-11-05 76.36 80.60 75.55 79.01 16.4M
2021-11-04 76.86 78.20 75.72 76.36 10.5M
2021-11-03 75.50 78.28 75.50 76.61 11.8M
2021-11-02 74.02 79.62 74.02 76.75 18.4M
2021-11-01 76.41 77.50 73.36 75.65 14.7M
2021-10-29 75.30 78.48 73.00 76.41 15.1M
2021-10-28 74.99 76.58 74.20 75.01 14.6M
2021-10-27 75.90 75.98 73.66 74.95 12.2M
2021-10-26 74.47 75.68 72.01 74.22 13.3M
2021-10-25 73.90 75.95 73.12 74.96 12.2M
2021-10-22 75.16 75.68 73.29 73.50 9.5M
2021-10-21 76.00 76.28 73.66 75.00 14.3M
2021-10-20 76.36 77.98 75.28 75.68 11.2M
2021-10-19 76.67 76.88 74.67 76.33 12.3M
2021-10-18 73.55 76.42 72.51 76.09 22.0M
2021-10-15 72.00 74.07 70.68 72.23 17.2M
2021-10-14 63.05 71.48 62.70 71.23 25.7M
2021-10-13 61.30 63.57 61.00 63.52 9.5M
2021-10-12 62.50 63.87 60.60 61.30 9.6M
2021-10-11 62.28 64.08 61.20 62.50 9.2M
2021-10-08 65.00 65.28 62.00 62.71 11.4M
2021-09-30 64.29 65.45 62.69 64.35 9.4M
2021-09-29 64.11 66.56 63.00 63.95 14.0M
2021-09-28 66.72 68.90 65.60 66.42 10.0M
2021-09-27 68.21 70.85 65.64 67.74 13.2M
2021-09-24 67.36 70.50 66.81 68.21 14.2M
2021-09-23 68.86 68.96 67.05 68.00 10.2M
2021-09-22 65.57 69.50 65.46 68.24 11.0M
2021-09-17 68.90 70.88 65.39 67.72 16.8M
2021-09-16 70.43 71.60 69.00 69.50 16.1M
2021-09-15 70.33 72.86 70.01 71.52 12.3M
2021-09-14 70.01 73.37 69.79 70.60 15.2M
2021-09-13 75.87 75.99 69.90 70.95 21.9M
2021-09-10 71.00 75.85 69.88 75.29 24.6M
2021-09-09 71.50 71.50 68.40 69.93 17.5M
2021-09-08 74.50 74.95 69.80 70.51 21.6M
2021-09-07 73.58 76.85 72.88 74.11 14.7M
2021-09-06 74.46 75.79 71.70 73.86 20.4M
2021-09-03 75.95 80.30 74.31 75.00 22.1M
2021-09-02 76.80 80.50 76.21 77.45 19.9M
2021-09-01 83.26 84.99 72.30 76.86 33.2M
2021-08-31 77.00 77.67 74.68 77.67 16.7M
2021-08-30 71.70 79.74 71.65 76.80 30.4M
2021-08-27 67.61 72.20 67.10 71.76 25.7M
2021-08-26 64.08 69.68 63.82 68.40 26.3M
2021-08-25 62.68 64.96 61.00 64.10 14.4M
2021-08-24 63.37 64.30 61.61 62.78 15.0M
2021-08-23 61.11 63.83 60.29 62.99 17.2M
2021-08-20 60.50 61.88 59.81 60.96 13.1M
2021-08-19 58.88 61.15 58.17 60.49 14.0M
2021-08-18 60.10 60.58 58.09 59.00 15.7M
2021-08-17 60.59 61.76 58.36 59.38 19.1M
2021-08-16 61.65 63.06 60.18 60.94 15.7M
2021-08-13 64.26 64.99 61.75 62.00 16.4M
2021-08-12 64.40 67.67 64.11 65.05 20.0M
2021-08-11 62.20 65.22 61.74 64.38 20.5M
2021-08-10 61.97 63.35 60.62 61.74 19.2M
2021-08-09 65.17 65.51 60.60 61.75 23.4M
2021-08-06 65.50 67.38 64.32 65.49 14.8M
2021-08-05 66.30 66.40 64.00 65.33 16.5M
2021-08-04 64.05 68.41 64.05 67.20 27.1M
2021-08-03 66.61 68.68 64.00 65.08 26.8M
2021-08-02 66.63 70.85 63.62 67.40 43.3M
2021-07-30 63.01 65.30 62.18 63.86 25.2M
2021-07-29 58.02 66.00 56.70 64.32 34.2M
2021-07-28 56.14 58.12 53.92 56.00 26.8M
2021-07-27 58.50 62.78 57.90 58.06 29.9M
2021-07-26 59.98 60.21 56.95 58.49 22.2M
2021-07-23 55.39 63.33 55.37 59.20 33.3M
2021-07-22 55.30 55.81 53.45 55.32 17.1M
2021-07-21 52.27 55.44 51.75 54.85 23.0M
2021-07-20 51.00 52.79 50.70 51.79 10.9M
2021-07-19 50.88 52.43 50.70 51.02 14.2M
2021-07-16 52.46 53.42 51.48 51.50 15.6M
2021-07-15 50.85 53.45 50.80 53.14 17.3M
2021-07-14 52.90 52.90 50.78 50.82 12.9M
2021-07-13 53.00 54.50 51.80 52.60 14.7M
2021-07-12 50.90 54.54 50.31 53.20 22.5M
2021-07-09 51.45 51.50 48.20 50.38 19.6M
2021-07-08 49.70 52.35 49.36 50.20 18.9M
2021-07-07 47.00 50.30 46.32 49.70 19.7M
2021-07-06 48.53 49.35 46.52 47.33 15.7M
2021-07-05 47.98 49.32 47.41 48.30 12.3M
2021-07-02 47.04 48.86 46.83 47.41 14.3M
2021-07-01 51.26 51.26 47.79 47.79 15.4M
2021-06-30 49.15 51.44 48.26 50.50 21.9M
2021-06-29 48.23 49.95 47.70 48.54 19.1M
2021-06-28 47.21 48.50 46.85 47.32 15.4M
2021-06-25 46.69 47.75 46.52 47.21 11.5M
2021-06-24 48.52 48.52 45.80 47.25 16.4M
2021-06-23 47.86 48.65 47.20 48.00 18.8M
2021-06-22 48.97 49.50 47.08 47.70 20.1M
2021-06-21 44.50 50.65 43.82 49.90 28.7M
2021-06-18 43.60 44.86 43.20 44.21 13.0M
2021-06-17 42.27 44.01 41.20 43.49 17.7M
2021-06-16 43.95 44.13 41.55 41.60 11.1M
2021-06-15 43.93 44.48 43.25 43.94 10.0M
2021-06-11 44.99 44.99 43.47 43.80 9.2M
2021-06-10 42.60 44.80 42.13 44.26 16.0M
2021-06-09 42.21 42.76 41.57 42.60 9.3M
2021-06-08 43.17 43.20 40.87 42.20 20.2M
2021-06-07 43.42 44.21 42.50 42.67 10.3M
2021-06-04 41.99 44.38 41.89 43.42 16.2M
2021-06-03 42.80 43.34 41.70 41.88 11.9M
2021-06-02 43.35 43.45 42.05 42.86 9.2M
2021-06-01 42.79 43.15 42.02 43.07 10.6M
2021-05-31 41.97 43.18 41.15 43.07 12.1M
2021-05-28 42.05 42.60 41.10 41.41 16.9M
2021-05-27 40.90 42.76 40.60 42.68 13.4M
2021-05-26 41.23 41.53 39.78 40.79 11.8M
2021-05-25 40.41 41.88 40.21 41.61 11.9M
2021-05-24 40.50 40.80 39.75 40.50 7.8M
2021-05-21 40.68 41.18 39.84 40.45 8.4M
2021-05-20 39.75 41.12 39.56 40.81 10.6M
2021-05-19 40.48 40.58 39.51 40.09 10.6M
2021-05-18 38.89 40.30 38.55 39.82 15.1M
2021-05-17 36.82 39.35 36.71 39.13 19.6M
2021-05-14 36.23 37.20 36.00 36.90 9.5M
2021-05-13 36.00 36.25 35.42 36.00 7.4M
2021-05-12 36.04 36.70 35.28 36.53 10.2M
2021-05-11 37.38 37.38 35.30 36.08 11.5M
2021-05-10 37.80 37.87 35.87 36.20 19.2M
2021-05-07 38.11 38.89 37.40 37.87 13.3M
2021-05-06 38.82 39.42 37.09 38.07 17.1M
2021-04-30 38.10 39.08 37.69 38.68 14.9M
2021-04-29 38.50 39.61 37.24 38.45 31.6M
2021-04-28 36.45 37.59 36.20 37.49 11.5M
2021-04-27 36.57 37.34 36.00 36.24 12.0M
2021-04-26 36.69 38.07 36.30 36.39 19.2M
2021-04-23 36.30 36.31 35.82 36.06 9.7M
2021-04-22 36.40 36.50 35.50 36.11 12.6M
2021-04-21 35.22 36.54 35.11 36.10 15.1M
2021-04-20 34.60 36.03 34.41 35.40 17.0M
2021-04-19 33.55 34.96 33.19 34.83 18.4M
2021-04-16 32.18 33.59 32.03 33.44 17.0M
2021-04-15 31.50 32.41 31.42 32.18 9.1M
2021-04-14 31.50 31.94 31.07 31.70 9.8M
2021-04-13 31.24 31.63 30.87 31.19 8.6M
2021-04-12 32.86 33.29 31.05 31.35 12.9M
2021-04-09 33.50 34.08 32.89 32.92 10.8M
2021-04-08 33.68 34.11 33.55 33.74 11.5M
2021-04-07 35.10 35.20 33.04 33.78 19.2M
2021-04-06 35.44 35.44 33.86 34.51 14.2M
2021-04-02 33.77 35.25 33.31 34.85 19.4M
2021-04-01 32.90 34.18 32.88 33.57 12.2M
2021-03-31 33.40 33.68 32.63 32.94 9.3M
2021-03-30 32.50 33.88 32.03 33.59 17.5M
2021-03-29 32.85 32.85 31.00 32.34 14.7M
2021-03-26 32.06 33.12 32.06 32.70 15.1M
2021-03-25 31.37 32.20 31.37 31.77 10.3M
2021-03-24 32.30 32.65 31.50 31.68 10.9M
2021-03-23 32.74 33.44 32.19 32.66 16.8M
2021-03-22 32.08 32.93 31.73 32.47 11.4M
2021-03-19 32.90 33.27 31.73 32.23 14.5M
2021-03-18 31.98 33.51 31.98 33.35 18.2M
2021-03-17 31.30 32.22 30.71 31.90 15.0M
2021-03-16 33.03 33.43 31.28 31.46 19.0M
2021-03-15 34.74 35.59 32.59 32.86 21.8M
2021-03-12 33.60 33.80 32.01 33.21 14.2M
2021-03-11 32.03 33.34 31.78 33.01 13.4M
2021-03-10 32.93 33.15 31.73 32.10 12.3M
2021-03-09 33.15 33.46 31.62 31.74 18.9M
2021-03-08 35.37 35.83 33.14 33.15 16.6M
2021-03-05 34.99 35.60 34.58 35.17 13.5M
2021-03-04 36.86 37.10 34.85 35.10 18.4M
2021-03-03 37.10 37.57 36.47 36.86 16.3M
2021-03-02 38.28 38.30 36.80 37.08 13.4M
2021-03-01 37.59 38.35 37.30 37.68 11.9M
2021-02-26 36.18 37.66 35.70 37.39 16.7M
2021-02-25 38.97 39.17 36.90 37.20 16.7M
2021-02-24 39.77 40.00 38.00 38.35 18.4M
2021-02-23 39.69 40.74 39.45 39.81 14.5M
2021-02-22 41.68 42.26 40.00 40.24 25.8M
2021-02-19 43.00 43.10 40.68 42.10 20.5M
2021-02-18 42.42 44.55 41.94 43.35 29.6M
2021-02-10 41.85 42.38 40.12 41.69 19.0M
2021-02-09 40.71 42.25 40.35 41.72 20.2M
2021-02-08 39.40 41.11 38.07 40.50 19.6M
2021-02-05 40.80 42.83 40.11 40.28 26.2M
2021-02-04 40.77 41.25 38.89 40.09 26.9M
2021-02-03 42.45 43.16 40.97 41.32 25.2M
2021-02-02 43.25 43.80 42.15 42.60 31.6M
2021-02-01 41.51 41.86 40.24 41.20 21.3M
2021-01-29 42.30 43.46 39.00 40.14 37.1M
2021-01-28 43.00 43.25 41.14 41.82 39.6M
2021-01-27 42.65 45.18 40.17 44.00 57.5M
2021-01-26 42.60 43.48 41.25 41.30 33.5M
2021-01-25 44.45 45.58 42.70 43.23 39.9M
2021-01-22 43.41 45.45 42.75 45.00 41.7M
2021-01-21 43.00 45.79 42.25 42.87 55.1M
2021-01-20 39.10 43.01 38.98 42.40 42.6M
2021-01-19 38.31 40.37 37.95 38.98 39.0M
2021-01-18 36.67 39.82 35.46 38.50 41.3M
2021-01-15 37.40 37.60 35.00 36.20 33.1M
2021-01-14 36.93 39.45 35.48 37.60 54.4M
2021-01-13 36.60 37.83 35.80 36.96 42.8M
2021-01-12 33.10 36.88 33.10 36.80 46.2M
2021-01-11 34.80 36.11 33.23 34.10 47.2M
2021-01-08 34.67 35.24 33.51 34.36 35.4M
2021-01-07 32.31 35.45 32.30 34.66 50.6M
2021-01-06 32.80 32.89 31.40 32.10 23.7M
2021-01-05 32.06 33.10 31.36 32.82 32.6M
2021-01-04 30.63 32.47 30.10 32.30 32.0M