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
2022-12-30 64.31 64.95 63.29 63.56 4.7M
2022-12-29 62.42 64.99 62.22 64.30 7.6M
2022-12-28 61.53 63.76 61.25 63.00 10.2M
2022-12-27 61.05 62.86 60.80 62.03 9.7M
2022-12-26 60.20 61.00 58.58 60.72 10.6M
2022-12-23 60.81 61.96 59.39 60.15 9.1M
2022-12-22 66.20 66.29 60.11 60.60 18.5M
2022-12-21 68.50 68.60 64.88 65.52 6.0M
2022-12-20 69.37 69.97 68.03 68.20 3.5M
2022-12-19 68.73 70.39 68.00 69.65 3.9M
2022-12-16 69.80 71.10 68.62 69.50 6.1M
2022-12-15 68.84 70.19 68.70 70.13 5.8M
2022-12-14 70.64 70.80 68.68 69.26 5.9M
2022-12-13 70.66 70.88 69.15 69.47 5.9M
2022-12-12 70.34 70.89 69.79 70.49 6.6M
2022-12-09 70.10 70.78 69.00 70.78 8.8M
2022-12-08 70.30 70.70 68.67 70.66 9.8M
2022-12-07 66.47 70.80 66.47 70.00 14.5M
2022-12-06 65.10 67.86 65.00 67.41 14.9M
2022-12-05 63.75 65.53 63.50 65.39 12.6M
2022-12-02 64.30 65.48 63.56 63.72 6.8M
2022-12-01 65.50 65.50 64.06 64.75 7.4M
2022-11-30 64.59 64.66 62.88 64.50 9.9M
2022-11-29 65.28 65.88 63.91 64.65 8.7M
2022-11-28 65.87 66.66 64.74 65.27 8.5M
2022-11-25 68.15 69.18 66.38 66.75 5.3M
2022-11-24 68.99 70.62 68.60 68.68 5.1M
2022-11-23 66.39 69.58 66.10 69.02 9.1M
2022-11-22 67.66 68.47 66.19 66.40 7.3M
2022-11-21 66.79 69.39 66.79 68.36 6.4M
2022-11-18 68.50 69.44 67.32 67.40 11.4M
2022-11-17 71.55 72.30 67.31 68.27 15.0M
2022-11-16 71.74 73.30 70.90 72.38 8.1M
2022-11-15 69.96 71.64 69.51 71.41 8.3M
2022-11-14 71.05 73.35 69.51 70.13 11.1M
2022-11-11 74.16 74.50 71.38 71.65 7.6M
2022-11-10 73.49 74.51 71.25 72.10 7.4M
2022-11-09 75.48 76.08 73.00 73.38 5.3M
2022-11-08 76.65 77.08 74.82 75.48 4.2M
2022-11-07 77.00 78.69 76.20 76.65 8.7M
2022-11-04 76.40 78.11 76.05 77.70 8.8M
2022-11-03 74.21 78.37 73.96 76.32 10.8M
2022-11-02 72.65 76.60 72.28 75.00 9.2M
2022-11-01 70.41 74.17 70.20 73.00 9.9M
2022-10-31 74.46 75.25 69.90 71.26 14.3M
2022-10-28 76.58 77.32 73.79 74.30 11.0M
2022-10-27 76.81 79.98 76.38 76.46 11.1M
2022-10-26 72.00 77.85 71.11 76.81 20.6M
2022-10-25 68.53 70.65 67.06 70.18 8.0M
2022-10-24 69.92 70.95 68.00 68.73 6.0M
2022-10-21 69.31 70.53 69.20 69.81 3.8M
2022-10-20 69.60 71.36 68.30 69.85 6.7M
2022-10-19 70.45 72.20 69.60 69.96 5.9M
2022-10-18 70.52 71.64 69.69 70.52 6.8M
2022-10-17 67.88 71.40 67.61 70.52 11.3M
2022-10-14 68.00 69.39 66.08 68.35 11.0M
2022-10-13 66.09 70.17 65.55 67.10 9.6M
2022-10-12 65.00 67.00 61.67 66.50 13.8M
2022-10-11 66.75 66.75 64.69 65.06 6.1M
2022-10-10 67.77 68.50 65.32 65.90 8.2M
2022-09-30 70.17 70.17 67.50 67.62 7.1M
2022-09-29 69.50 70.59 67.82 70.17 6.2M
2022-09-28 71.70 72.15 68.71 68.90 9.0M
2022-09-27 71.91 72.55 70.62 71.16 6.0M
2022-09-26 71.00 73.50 70.08 71.88 8.8M
2022-09-23 71.86 72.90 69.86 71.00 7.1M
2022-09-22 70.88 72.80 69.71 71.81 6.5M
2022-09-21 73.29 74.08 71.12 71.34 8.0M
2022-09-20 73.51 75.30 72.60 73.78 6.3M
2022-09-19 73.81 75.32 72.00 72.69 6.6M
2022-09-16 72.97 76.00 72.50 73.75 10.1M
2022-09-15 81.60 81.81 71.95 73.00 21.9M
2022-09-14 79.21 82.11 79.00 80.57 7.5M
2022-09-13 82.00 82.44 79.38 80.59 8.2M
2022-09-09 83.10 83.75 80.72 81.60 8.7M
2022-09-08 78.70 84.10 78.50 82.90 16.9M
2022-09-07 77.35 81.20 77.00 78.83 13.4M
2022-09-06 74.76 78.16 72.73 77.91 13.8M
2022-09-05 74.51 77.00 73.16 74.20 12.6M
2022-09-02 74.85 76.23 73.10 74.13 7.9M
2022-09-01 75.44 76.42 73.80 74.47 9.5M
2022-08-31 79.66 80.40 74.87 76.00 18.4M
2022-08-30 80.14 84.00 79.14 80.40 14.0M
2022-08-29 75.00 81.37 75.00 80.16 14.7M
2022-08-26 79.55 80.50 76.02 76.91 11.0M
2022-08-25 82.30 82.88 77.77 79.40 13.5M
2022-08-24 83.15 84.67 80.18 80.50 12.1M
2022-08-23 80.80 84.59 80.80 83.11 15.2M
2022-08-22 81.03 82.82 79.58 81.69 13.8M
2022-08-19 84.92 85.91 81.66 82.06 16.9M
2022-08-18 76.10 84.90 75.84 84.01 27.0M
2022-08-17 76.32 78.50 75.44 76.10 13.5M
2022-08-16 74.92 76.46 72.90 76.20 20.5M
2022-08-15 70.38 76.27 70.00 75.72 28.7M
2022-08-12 69.40 70.30 67.55 67.63 10.0M
2022-08-11 71.50 71.90 67.55 70.00 12.7M
2022-08-10 71.10 72.90 70.38 71.23 7.8M
2022-08-09 70.00 73.28 69.40 71.94 9.5M
2022-08-08 71.53 71.61 69.18 70.05 7.8M
2022-08-05 70.58 71.94 69.51 71.69 6.8M
2022-08-04 71.95 72.25 68.90 70.45 7.7M
2022-08-03 71.80 72.98 70.06 71.12 9.2M
2022-08-02 70.88 72.73 70.31 71.00 8.9M
2022-08-01 72.12 72.30 69.38 71.55 8.5M
2022-07-29 73.06 73.90 72.03 73.02 6.8M
2022-07-28 74.65 74.65 72.48 72.96 10.6M
2022-07-27 70.38 75.00 69.25 74.65 15.7M
2022-07-26 68.71 70.94 68.71 70.02 7.2M
2022-07-25 69.14 69.29 67.67 68.67 7.5M
2022-07-22 67.65 70.27 67.65 69.19 6.8M
2022-07-21 69.59 70.40 67.62 67.86 7.7M
2022-07-20 68.75 71.05 68.01 69.58 9.3M
2022-07-19 69.00 69.00 66.74 67.00 7.2M
2022-07-18 68.43 68.99 65.70 67.79 10.3M
2022-07-15 69.93 71.19 68.10 68.47 7.4M
2022-07-14 67.29 70.98 66.90 69.80 11.2M
2022-07-13 67.33 68.51 65.00 67.50 11.0M
2022-07-12 69.80 69.99 66.96 67.33 10.1M
2022-07-11 71.00 71.00 67.35 68.35 9.5M
2022-07-08 70.30 72.22 69.54 69.86 14.5M
2022-07-07 68.72 71.28 68.20 70.22 10.9M
2022-07-06 68.99 70.60 68.11 68.94 9.1M
2022-07-05 68.38 71.18 68.30 68.99 14.4M
2022-07-04 64.52 70.50 64.51 68.75 14.9M
2022-07-01 67.10 67.96 65.43 65.50 7.9M
2022-06-30 66.80 68.19 66.19 67.59 8.9M
2022-06-29 68.20 69.18 66.01 66.69 11.2M
2022-06-28 65.41 69.15 65.10 68.80 11.9M
2022-06-27 67.00 67.48 64.95 65.61 11.3M
2022-06-24 66.99 67.73 66.02 66.50 7.5M
2022-06-23 65.90 67.60 65.21 67.29 8.5M
2022-06-22 64.03 66.60 63.60 65.83 10.1M
2022-06-21 64.85 65.80 63.01 63.80 7.5M
2022-06-20 63.39 67.80 63.38 65.14 12.7M
2022-06-17 61.62 63.35 60.70 63.14 9.5M
2022-06-16 59.50 62.08 59.35 61.86 7.9M
2022-06-15 60.44 62.08 59.27 60.12 9.5M
2022-06-14 58.66 59.80 58.31 59.78 8.8M
2022-06-13 58.60 60.18 58.10 59.84 8.3M
2022-06-10 57.30 59.38 57.01 59.30 9.9M
2022-06-09 58.43 59.58 57.43 57.80 7.7M
2022-06-08 59.80 60.35 58.04 59.12 8.0M
2022-06-07 59.86 60.70 58.80 60.00 9.6M
2022-06-06 56.75 60.63 56.41 59.76 11.8M
2022-06-02 54.50 57.09 54.10 56.74 10.9M
2022-06-01 54.90 55.37 53.68 54.20 8.9M
2022-05-31 55.10 55.40 53.90 55.32 7.5M
2022-05-30 54.49 54.95 53.64 54.16 5.0M
2022-05-27 55.17 55.79 53.88 54.09 4.8M
2022-05-26 55.20 55.28 53.60 54.60 5.2M
2022-05-25 54.93 55.58 54.03 54.50 6.3M
2022-05-24 56.50 57.49 54.70 54.98 6.9M
2022-05-23 56.20 56.87 55.41 56.49 5.4M
2022-05-20 56.50 56.76 54.80 56.05 7.9M
2022-05-19 53.95 56.80 53.90 56.20 11.5M
2022-05-18 53.21 55.62 52.88 54.97 8.2M
2022-05-17 51.69 53.70 51.25 53.20 8.5M
2022-05-16 52.70 54.18 51.12 51.51 6.9M
2022-05-13 52.40 53.20 51.36 52.30 5.3M
2022-05-12 52.00 52.48 51.23 52.00 5.6M
2022-05-11 50.80 53.26 50.40 52.40 10.9M
2022-05-10 49.00 51.66 48.90 50.39 9.2M
2022-05-09 51.03 51.77 49.30 49.58 6.4M
2022-05-06 50.07 51.60 50.03 50.92 5.7M
2022-05-05 50.67 52.48 50.38 51.35 8.2M
2022-04-29 49.50 51.02 49.05 50.55 10.1M
2022-04-28 46.73 48.70 46.48 48.59 9.8M
2022-04-27 43.40 47.65 42.20 47.30 16.7M
2022-04-26 44.98 45.49 43.50 44.03 9.8M
2022-04-25 48.95 49.31 44.00 44.70 15.8M
2022-04-22 51.36 51.36 49.14 49.43 8.0M
2022-04-21 52.67 54.22 50.97 51.10 5.8M
2022-04-20 54.79 56.00 52.80 52.90 5.6M
2022-04-19 54.52 55.98 54.00 54.70 6.8M
2022-04-18 51.00 54.79 50.66 54.27 7.9M
2022-04-15 51.57 52.14 50.97 51.28 4.4M
2022-04-14 52.09 52.68 51.35 52.26 6.7M
2022-04-13 52.00 53.39 50.92 51.71 6.5M
2022-04-12 52.61 53.26 50.70 52.11 10.6M
2022-04-11 54.33 54.80 52.52 52.60 7.4M
2022-04-08 57.00 57.10 54.81 55.10 5.7M
2022-04-07 56.02 57.29 55.51 55.88 5.4M
2022-04-06 57.66 58.60 56.51 56.99 7.6M
2022-04-01 60.01 60.30 58.98 58.98 5.0M
2022-03-31 60.32 60.82 59.16 60.00 5.1M
2022-03-30 59.40 60.86 58.38 60.80 5.5M
2022-03-29 59.15 59.95 58.05 59.10 5.0M
2022-03-28 59.46 60.78 58.03 59.02 5.3M
2022-03-25 61.45 62.98 59.70 59.82 6.4M
2022-03-24 61.46 62.48 59.79 61.80 5.4M
2022-03-23 62.59 63.10 61.10 61.79 6.0M
2022-03-22 62.41 62.98 61.42 62.00 8.0M
2022-03-21 60.40 64.46 60.25 63.02 10.0M
2022-03-18 61.15 61.44 59.09 60.15 7.6M
2022-03-17 60.66 62.65 59.72 61.30 13.3M
2022-03-16 58.53 60.10 55.25 59.45 14.0M
2022-03-15 59.00 60.28 57.18 57.43 13.3M
2022-03-14 61.75 62.88 59.51 59.66 12.4M
2022-03-11 61.94 63.26 60.64 62.83 10.2M
2022-03-10 62.60 64.23 61.66 62.93 14.7M
2022-03-09 62.00 63.60 58.00 60.68 16.5M
2022-03-08 60.73 62.65 60.30 60.44 13.2M
2022-03-07 61.29 62.60 60.40 60.74 8.5M
2022-03-04 61.98 63.70 61.71 62.18 7.5M
2022-03-03 63.84 63.99 61.80 62.14 7.1M
2022-03-02 63.60 63.94 62.66 63.38 6.1M
2022-03-01 65.17 66.14 63.68 64.28 10.1M
2022-02-28 63.68 65.20 63.25 65.00 10.2M
2022-02-25 64.07 64.59 62.07 63.60 9.9M
2022-02-24 62.70 64.18 61.70 62.56 9.7M
2022-02-23 60.53 63.83 60.11 62.57 18.9M
2022-02-22 57.00 60.30 56.30 60.10 14.8M
2022-02-21 57.03 57.49 55.92 57.31 7.0M
2022-02-18 58.87 59.45 56.39 57.10 10.0M
2022-02-17 56.80 60.36 56.80 59.18 10.4M
2022-02-16 57.44 57.70 56.34 56.94 6.4M
2022-02-15 55.20 57.10 54.30 57.05 12.2M
2022-02-14 53.14 55.70 52.84 54.30 12.4M
2022-02-11 56.00 56.43 53.88 54.04 11.9M
2022-02-10 57.20 57.80 55.61 57.10 9.8M
2022-02-09 55.75 57.45 54.70 57.23 12.3M
2022-02-08 60.00 60.00 55.16 55.81 12.3M
2022-02-07 58.60 60.27 57.80 59.43 10.5M
2022-01-28 58.24 59.34 56.80 57.29 11.1M
2022-01-27 61.35 61.35 58.01 58.20 14.2M
2022-01-26 60.70 61.73 59.88 61.50 6.4M
2022-01-25 61.25 62.70 60.75 60.77 8.6M
2022-01-24 59.32 62.00 59.02 61.40 8.7M
2022-01-21 60.32 60.95 58.81 59.35 7.0M
2022-01-20 61.48 61.94 59.89 60.30 8.3M
2022-01-19 62.39 62.39 60.65 60.99 8.4M
2022-01-18 62.49 63.36 61.74 62.47 8.5M
2022-01-17 62.19 63.57 61.66 62.85 11.4M
2022-01-14 59.10 62.99 59.00 61.25 17.0M
2022-01-13 59.45 61.66 57.38 59.46 18.9M
2022-01-12 56.78 59.21 56.18 59.09 15.8M
2022-01-11 56.59 57.23 55.86 56.45 13.1M
2022-01-10 58.60 58.60 56.00 56.67 16.0M
2022-01-07 60.54 61.46 57.66 58.74 16.4M
2022-01-06 59.61 61.50 59.10 60.44 16.2M
2022-01-05 65.20 65.38 60.30 61.66 20.0M
2022-01-04 69.50 70.06 64.00 64.63 26.1M