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
2024-12-31 33.08 33.35 31.89 31.90 14.4M
2024-12-30 33.32 33.66 32.88 33.08 10.8M
2024-12-27 33.05 34.05 32.95 33.44 16.1M
2024-12-26 32.88 33.68 32.88 33.22 11.3M
2024-12-25 34.10 34.16 32.91 33.02 15.5M
2024-12-24 33.70 34.46 33.42 34.18 19.8M
2024-12-23 32.53 34.64 32.33 34.07 31.6M
2024-12-20 32.30 33.05 32.10 32.57 11.1M
2024-12-19 31.87 32.43 31.73 32.43 9.9M
2024-12-18 32.37 32.51 32.16 32.23 7.7M
2024-12-17 32.30 32.76 32.18 32.18 8.8M
2024-12-16 32.78 32.99 32.13 32.38 10.5M
2024-12-13 33.78 33.80 32.75 32.80 18.6M
2024-12-12 33.90 34.14 33.33 34.09 14.9M
2024-12-11 34.17 34.44 33.66 33.79 14.9M
2024-12-10 35.48 35.68 34.32 34.36 17.3M
2024-12-09 34.70 34.85 34.01 34.18 11.1M
2024-12-06 34.70 35.22 34.17 34.77 13.6M
2024-12-05 34.31 34.95 34.31 34.70 10.0M
2024-12-04 35.85 36.18 34.70 34.80 16.3M
2024-12-03 35.08 35.56 34.79 35.41 15.0M
2024-12-02 34.50 35.33 33.62 35.04 17.3M
2024-11-29 34.00 35.36 33.80 34.83 15.9M
2024-11-28 34.79 35.05 34.04 34.08 11.4M
2024-11-27 33.55 34.88 33.22 34.80 13.5M
2024-11-26 33.96 34.63 33.52 33.61 9.8M
2024-11-25 34.00 34.32 33.28 33.93 14.0M
2024-11-22 35.50 35.81 34.03 34.10 21.7M
2024-11-21 36.30 36.95 35.53 35.88 19.3M
2024-11-20 35.88 36.23 35.28 35.88 18.0M
2024-11-19 35.03 36.13 34.56 36.11 20.0M
2024-11-18 36.60 36.88 34.56 34.91 27.0M
2024-11-15 39.60 39.90 36.78 36.88 32.2M
2024-11-14 40.47 41.25 39.00 39.19 34.5M
2024-11-13 38.00 41.75 37.90 40.63 57.1M
2024-11-12 40.58 40.58 37.80 38.30 45.4M
2024-11-11 37.00 39.99 36.88 39.99 60.4M
2024-11-08 36.46 37.29 36.08 36.50 39.0M
2024-11-07 34.50 36.14 34.25 36.00 27.7M
2024-11-06 35.60 37.10 35.30 35.65 33.7M
2024-11-05 34.57 35.92 34.06 35.58 28.9M
2024-11-04 34.10 34.60 33.85 34.30 15.4M
2024-11-01 35.60 35.71 33.91 33.98 30.3M
2024-10-31 35.35 36.52 34.97 36.00 33.5M
2024-10-30 34.80 35.65 34.52 34.91 20.1M
2024-10-29 36.64 37.58 35.02 35.03 32.3M
2024-10-28 36.90 36.90 35.75 36.41 29.3M
2024-10-25 35.00 38.20 35.00 37.15 50.4M
2024-10-24 37.00 37.18 35.68 35.70 32.1M
2024-10-23 37.09 38.80 36.19 37.79 48.5M
2024-10-22 36.51 37.46 35.71 37.08 35.2M
2024-10-21 35.06 38.35 35.06 36.68 55.4M
2024-10-18 31.88 36.26 31.60 34.71 47.2M
2024-10-17 33.18 33.28 31.90 31.91 20.7M
2024-10-16 32.51 33.80 32.48 32.75 19.6M
2024-10-15 33.50 34.70 33.12 33.38 30.5M
2024-10-14 33.10 34.11 31.95 33.93 36.1M
2024-10-11 35.99 36.67 32.47 33.00 48.7M
2024-10-10 39.16 39.55 35.49 36.77 52.2M
2024-10-09 38.00 42.80 36.72 38.80 95.8M
2024-10-08 38.87 38.87 36.26 38.87 78.7M
2024-09-30 28.83 32.39 27.88 32.39 63.2M
2024-09-27 24.88 27.48 24.87 26.99 42.5M
2024-09-26 23.28 24.49 23.08 24.49 21.7M
2024-09-25 23.19 23.90 23.19 23.28 21.5M
2024-09-24 21.60 22.95 21.45 22.94 22.0M
2024-09-23 21.64 21.88 21.39 21.40 7.9M
2024-09-20 22.20 22.22 21.46 21.64 10.5M
2024-09-19 22.20 22.64 21.82 22.15 9.6M
2024-09-18 21.88 22.09 21.66 21.92 6.4M
2024-09-13 22.58 22.64 21.97 21.97 8.9M
2024-09-12 22.77 23.46 22.52 22.53 11.7M
2024-09-11 22.36 22.91 22.24 22.72 8.5M
2024-09-10 22.46 22.60 22.07 22.47 8.3M
2024-09-09 22.56 22.82 22.32 22.47 7.1M
2024-09-06 23.19 23.23 22.61 22.67 7.8M
2024-09-05 22.94 23.55 22.88 23.26 9.3M
2024-09-04 22.56 23.39 22.51 23.00 11.9M
2024-09-03 22.45 23.04 22.31 22.80 12.3M
2024-09-02 23.57 23.90 22.50 22.51 16.2M
2024-08-30 23.26 24.16 22.98 23.68 20.5M
2024-08-29 22.54 23.75 22.37 23.36 16.7M
2024-08-28 22.88 22.99 22.60 22.67 9.2M
2024-08-27 23.30 23.45 22.85 22.88 11.2M
2024-08-26 23.15 23.77 23.11 23.27 10.3M
2024-08-23 23.29 23.50 23.00 23.15 11.2M
2024-08-22 24.32 24.68 23.32 23.37 16.6M
2024-08-21 25.37 25.37 24.28 24.33 18.7M
2024-08-20 26.25 26.31 25.56 25.71 7.7M
2024-08-19 26.70 26.86 26.15 26.19 8.7M
2024-08-16 26.93 27.07 26.72 26.86 5.1M
2024-08-15 26.79 27.25 26.42 26.84 8.7M
2024-08-14 27.15 27.43 26.79 26.79 7.3M
2024-08-13 27.60 27.73 26.78 27.20 11.8M
2024-08-12 28.24 28.59 27.56 27.77 7.6M
2024-08-09 28.69 28.83 27.82 27.83 9.7M
2024-08-08 28.70 28.96 28.18 28.43 6.2M
2024-08-07 28.63 29.05 28.47 28.72 6.6M
2024-08-06 28.05 29.06 28.05 28.69 11.0M
2024-08-05 28.69 29.34 27.71 27.71 13.0M
2024-08-02 29.45 29.69 28.70 28.83 9.1M
2024-08-01 29.72 30.15 29.46 29.50 8.4M
2024-07-31 28.24 29.92 28.01 29.88 14.5M
2024-07-30 28.39 28.73 28.08 28.25 6.5M
2024-07-29 29.33 29.40 28.27 28.33 10.4M
2024-07-26 29.10 29.48 29.02 29.40 8.2M
2024-07-25 28.40 29.66 28.38 29.20 11.2M
2024-07-24 28.82 29.25 28.44 28.58 7.1M
2024-07-23 30.09 30.14 28.92 28.92 10.0M
2024-07-22 30.37 30.70 29.87 30.08 10.4M
2024-07-19 29.85 30.58 29.85 30.47 12.5M
2024-07-18 29.31 30.17 28.85 30.13 14.5M
2024-07-17 29.89 30.43 29.52 29.55 14.7M
2024-07-16 28.91 29.45 28.83 29.34 9.6M
2024-07-15 29.32 29.32 28.64 29.03 8.9M
2024-07-12 29.30 29.90 29.13 29.47 13.2M
2024-07-11 29.25 30.07 29.05 29.43 14.9M
2024-07-10 28.70 29.22 27.78 28.67 12.9M
2024-07-09 28.74 29.49 28.20 29.05 17.7M
2024-07-08 29.40 29.57 28.47 28.62 12.0M
2024-07-05 27.89 30.29 27.82 29.63 24.1M
2024-07-04 27.75 28.13 27.63 28.00 11.6M
2024-07-03 27.63 28.25 27.41 27.93 9.7M
2024-07-02 28.32 28.32 27.53 27.53 12.0M
2024-07-01 28.48 28.73 27.41 28.56 15.8M
2024-06-28 28.83 29.21 28.69 28.73 9.4M
2024-06-27 29.50 29.61 28.64 28.73 12.2M
2024-06-26 29.20 29.85 28.63 29.78 11.9M
2024-06-25 30.06 30.12 28.76 29.20 16.1M
2024-06-24 30.60 30.89 29.92 29.95 12.6M
2024-06-21 31.40 31.55 30.66 30.90 12.8M
2024-06-20 32.51 32.87 31.08 31.09 20.7M
2024-06-19 33.79 33.80 32.66 32.74 15.9M
2024-06-18 33.59 33.91 33.42 33.82 20.8M
2024-06-17 33.36 34.11 33.15 33.67 17.0M
2024-06-14 33.35 33.70 32.78 33.63 20.3M
2024-06-13 32.13 34.17 31.88 33.65 38.9M
2024-06-12 31.40 32.38 31.22 32.13 16.4M
2024-06-11 30.98 31.48 30.51 31.42 10.6M
2024-06-07 31.24 31.35 30.72 31.22 12.5M
2024-06-06 31.65 32.13 30.97 31.15 16.8M
2024-06-05 32.19 32.45 31.48 31.58 14.0M
2024-06-04 31.78 32.35 31.49 32.35 14.1M
2024-06-03 32.00 32.01 31.30 31.85 13.3M
2024-05-31 32.51 32.56 32.00 32.09 15.1M
2024-05-30 33.25 33.35 32.12 32.38 19.2M
2024-05-29 31.88 34.19 31.88 32.79 31.6M
2024-05-28 32.20 32.99 31.87 31.89 16.6M
2024-05-27 33.79 33.90 31.66 32.40 26.9M
2024-05-24 33.41 35.20 33.40 33.53 31.3M
2024-05-23 34.01 34.70 33.08 33.31 27.2M
2024-05-22 32.32 35.20 32.32 34.40 42.9M
2024-05-21 33.02 33.07 32.64 32.83 10.7M
2024-05-20 33.20 33.51 32.88 33.23 14.6M
2024-05-17 33.26 33.40 32.41 33.15 19.6M
2024-05-16 32.76 34.54 32.42 33.63 30.0M
2024-05-15 32.35 33.28 32.35 32.51 17.8M
2024-05-14 32.65 32.78 32.05 32.35 12.0M
2024-05-13 32.48 32.87 31.79 32.51 14.9M
2024-05-10 33.80 33.80 32.61 32.79 18.2M
2024-05-09 33.04 34.46 33.04 33.85 22.3M
2024-05-08 33.78 33.80 32.79 33.04 14.9M
2024-05-07 34.21 34.51 33.83 33.90 14.4M
2024-05-06 34.59 34.70 33.96 34.20 20.6M
2024-04-30 34.51 34.90 33.87 33.92 19.0M
2024-04-29 33.99 35.48 33.63 34.97 32.8M
2024-04-26 30.80 34.73 30.80 33.70 41.4M
2024-04-25 29.99 30.43 29.45 29.95 10.8M
2024-04-24 30.45 30.48 29.76 29.97 10.0M
2024-04-23 30.95 31.37 30.06 30.36 11.5M
2024-04-22 30.95 31.77 30.72 30.98 9.5M
2024-04-19 31.74 31.80 30.98 31.09 13.2M
2024-04-18 32.45 32.53 31.54 32.01 13.6M
2024-04-17 32.02 32.70 32.00 32.67 14.3M
2024-04-16 32.40 33.16 31.82 31.94 16.8M
2024-04-15 31.70 32.89 31.66 32.32 14.4M
2024-04-12 32.45 32.62 31.55 31.58 11.1M
2024-04-11 32.55 33.02 32.24 32.45 8.0M
2024-04-10 33.78 33.78 32.51 32.76 7.5M
2024-04-09 32.82 33.73 32.71 33.52 7.7M
2024-04-08 34.38 34.38 32.72 32.83 15.1M
2024-04-03 34.94 35.02 34.48 34.50 7.0M
2024-04-02 35.21 35.24 34.53 34.95 9.4M
2024-04-01 34.41 35.40 34.33 35.16 11.2M
2024-03-29 34.40 34.74 33.80 34.27 9.6M
2024-03-28 34.21 35.15 34.21 34.52 8.3M
2024-03-27 35.36 35.76 34.28 34.28 8.2M
2024-03-26 34.77 35.79 34.73 35.43 10.1M
2024-03-25 35.50 35.93 34.80 34.82 11.5M
2024-03-22 36.82 37.04 35.60 35.60 15.1M
2024-03-21 37.98 38.45 36.85 37.08 14.3M
2024-03-20 37.69 38.48 37.52 37.72 10.0M
2024-03-19 38.55 39.12 37.90 37.91 11.8M
2024-03-18 37.68 38.92 37.46 38.70 16.4M
2024-03-15 38.03 38.49 36.98 37.75 14.5M
2024-03-14 38.52 39.27 37.85 38.31 12.8M
2024-03-13 38.80 39.20 38.42 38.68 12.0M
2024-03-12 39.18 40.21 38.80 39.00 21.9M
2024-03-11 37.62 39.11 37.22 39.05 27.5M
2024-03-08 35.96 37.22 35.95 36.82 12.8M
2024-03-07 37.65 37.65 36.00 36.01 12.1M
2024-03-06 36.14 37.98 36.10 37.13 15.8M
2024-03-05 36.76 36.78 36.02 36.36 11.8M
2024-03-04 36.90 37.87 36.71 37.03 14.4M
2024-03-01 37.00 37.56 36.67 36.92 14.0M
2024-02-29 35.40 37.05 35.12 37.00 16.2M
2024-02-28 36.38 38.37 35.70 35.70 23.9M
2024-02-27 35.10 36.50 34.90 36.50 14.2M
2024-02-26 35.45 36.18 34.70 35.35 16.5M
2024-02-23 34.79 35.28 34.45 35.22 12.3M
2024-02-22 34.54 35.27 34.40 34.71 12.1M
2024-02-21 33.99 35.36 33.55 34.59 14.7M
2024-02-20 33.81 34.30 33.49 34.12 10.3M
2024-02-19 34.78 34.78 33.63 34.08 14.8M
2024-02-08 33.43 34.43 32.65 34.29 22.9M
2024-02-07 33.24 34.05 32.70 33.36 19.4M
2024-02-06 30.97 33.36 30.81 33.24 17.1M
2024-02-05 31.41 32.22 29.50 31.15 17.3M
2024-02-02 33.39 33.77 30.86 31.75 18.2M
2024-02-01 32.37 34.27 32.37 33.52 12.7M
2024-01-31 33.53 33.95 32.72 32.74 14.3M
2024-01-30 34.98 35.28 33.64 33.64 12.7M
2024-01-29 36.80 36.80 35.10 35.11 13.7M
2024-01-26 38.17 38.45 36.83 36.98 12.9M
2024-01-25 37.01 38.47 36.35 38.38 15.2M
2024-01-24 38.75 38.97 36.28 37.38 22.9M
2024-01-23 38.10 39.62 37.61 38.88 13.0M
2024-01-22 39.24 39.69 37.96 38.23 13.7M
2024-01-19 40.32 41.05 39.20 39.34 14.4M
2024-01-18 38.08 39.70 37.91 39.63 15.5M
2024-01-17 39.70 39.70 38.33 38.33 8.6M
2024-01-16 39.10 40.50 38.62 39.80 10.0M
2024-01-15 39.26 39.60 38.37 39.15 8.4M
2024-01-12 39.68 40.78 38.75 39.71 13.6M
2024-01-11 39.71 40.64 39.41 39.78 12.6M
2024-01-10 38.88 40.90 38.50 39.84 12.9M
2024-01-09 38.38 40.68 37.41 39.05 15.3M
2024-01-08 39.50 40.09 38.54 38.65 10.5M
2024-01-05 40.87 41.66 39.58 39.61 11.4M
2024-01-04 42.62 42.63 40.92 41.06 10.0M
2024-01-03 42.58 43.20 42.36 42.67 8.5M
2024-01-02 44.00 44.12 42.69 42.71 10.0M