晶盛机电（300316）历史行情

以下为晶盛机电近一年本地历史行情数据，包括开盘价、收盘价、最高价、最低价、涨跌幅、成交量和换手率。

日期	开盘	收盘	最高	最低	涨跌额	涨跌幅	成交量	成交额	换手率
2026-10-09	35.300	35.660	35.780	34.000	0.370	1.048%	1,404.88万	4.89亿	1.141%
2026-10-08	36.160	35.290	37.590	35.110	-0.590	-1.644%	12.60万	0.00亿	0.000%
2026-10-07	38.480	35.880	38.500	35.760	-2.390	-6.245%	1,491.64万	5.47亿	1.211%
2026-10-06	38.480	35.880	38.500	35.760	-2.390	-6.245%	1,491.64万	5.47亿	1.211%
2026-10-05	38.480	35.880	38.500	35.760	-2.390	-6.245%	1,491.64万	5.47亿	1.211%
2026-10-02	38.480	35.880	38.500	35.760	-2.390	-6.245%	1,491.64万	5.47亿	1.211%
2026-10-01	38.480	35.880	38.500	35.760	-2.390	-6.245%	1,491.64万	5.47亿	1.211%
2026-09-30	38.480	35.880	38.500	35.760	-2.390	-6.245%	14.92万	0.00亿	0.000%
2026-09-29	38.560	38.270	39.080	37.790	-0.370	-0.958%	11.58万	0.00亿	0.000%
2026-09-28	40.310	38.640	40.440	38.320	-2.000	-4.921%	17.81万	0.00亿	0.000%
2026-09-27	42.300	40.700	42.310	40.600	-1.600	-3.783%	893.32万	3.68亿	0.725%
2026-09-24	42.240	40.640	42.250	40.540	-1.600	-3.788%	8.93万	0.00亿	0.000%
2026-09-23	41.440	42.240	42.940	41.250	0.910	2.202%	12.87万	0.00亿	0.000%
2026-09-22	42.530	41.330	42.820	41.130	-0.690	-1.642%	9.39万	0.00亿	0.000%
2026-09-21	42.650	42.020	42.930	41.850	-0.640	-1.500%	7.68万	0.00亿	0.000%
2026-09-18	41.020	42.660	42.770	40.500	2.360	5.856%	12.10万	0.00亿	0.000%
2026-09-17	40.740	40.300	41.210	40.290	-0.570	-1.395%	7.12万	0.00亿	0.000%
2026-09-16	39.200	40.870	41.270	38.870	1.670	4.260%	9.96万	0.00亿	0.000%
2026-09-15	39.440	39.200	40.140	39.070	-0.350	-0.885%	8.03万	0.00亿	0.000%
2026-09-14	39.780	39.550	40.090	38.720	-0.420	-1.051%	7.20万	0.00亿	0.000%
2026-09-11	39.950	39.970	40.180	38.440	-0.050	-0.125%	8.62万	0.00亿	0.000%
2026-09-10	39.770	40.020	40.590	39.620	-0.250	-0.621%	5.07万	0.00亿	0.000%
2026-09-09	40.360	40.270	41.010	39.990	0.090	0.224%	6.23万	0.00亿	0.000%
2026-09-08	41.120	40.180	41.570	39.890	-1.010	-2.452%	10.09万	0.00亿	0.000%
2026-09-07	42.360	41.190	42.360	41.060	-0.540	-1.294%	7.15万	0.00亿	0.000%
2026-09-04	42.690	41.730	43.080	41.360	-0.860	-2.019%	10.58万	0.00亿	0.000%
2026-09-03	43.400	42.590	43.540	42.270	-0.380	-0.884%	7.30万	0.00亿	0.000%
2026-09-02	41.970	42.970	43.860	41.850	0.490	1.153%	11.66万	0.00亿	0.000%
2026-09-01	42.850	42.480	43.220	41.520	-0.660	-1.530%	10.37万	0.00亿	0.000%
2026-08-31	42.940	43.140	43.140	42.090	-0.450	-1.032%	8.68万	0.00亿	0.000%
2026-08-28	45.010	43.590	45.580	43.570	-1.530	-3.391%	8.89万	0.00亿	0.000%
2026-08-27	43.300	45.120	45.140	43.150	1.710	3.939%	11.89万	0.00亿	0.000%
2026-08-26	43.390	43.410	43.930	43.000	0.120	0.277%	8.21万	0.00亿	0.000%
2026-08-25	42.680	43.290	43.540	41.780	0.360	0.839%	13.34万	0.00亿	0.000%
2026-08-24	42.750	42.930	43.330	42.010	0.460	1.083%	14.33万	0.00亿	0.000%
2026-08-21	41.730	42.470	42.750	41.090	0.410	0.975%	11.61万	0.00亿	0.000%
2026-08-20	44.140	42.060	44.440	41.500	-1.710	-3.907%	17.45万	0.00亿	0.000%
2026-08-19	45.610	43.770	45.940	43.440	-2.320	-5.034%	19.09万	0.00亿	0.000%
2026-08-18	45.300	46.090	46.340	45.140	0.790	1.744%	14.89万	0.00亿	0.000%
2026-08-17	43.510	45.300	45.390	43.430	1.870	4.306%	12.97万	0.00亿	0.000%
2026-08-14	43.120	43.430	43.510	42.500	0.750	1.757%	8.75万	0.00亿	0.000%
2026-08-13	43.920	42.680	44.440	42.640	-0.880	-2.020%	11.39万	0.00亿	0.000%
2026-08-12	42.410	43.560	43.780	42.240	1.150	2.712%	11.22万	0.00亿	0.000%
2026-08-11	41.340	42.410	43.130	41.140	0.810	1.947%	18.27万	0.00亿	0.000%
2026-08-10	41.940	41.600	42.330	40.740	-0.140	-0.335%	11.76万	0.00亿	0.000%
2026-08-07	40.920	41.740	41.930	40.640	1.050	2.580%	14.69万	0.00亿	0.000%
2026-08-06	40.560	40.690	41.400	40.340	-0.620	-1.501%	15.75万	0.00亿	0.000%
2026-08-05	39.940	41.310	41.530	39.740	1.370	3.430%	17.12万	0.00亿	0.000%
2026-08-04	39.050	39.940	40.270	38.710	0.950	2.437%	13.28万	0.00亿	0.000%
2026-08-03	38.540	38.990	39.330	37.850	0.450	1.168%	11.01万	0.00亿	0.000%
2026-07-31	38.980	38.540	39.790	38.200	1.210	3.241%	17.04万	0.00亿	0.000%
2026-07-30	37.950	37.330	38.630	36.780	-1.040	-2.710%	19.20万	0.00亿	0.000%
2026-07-29	38.590	38.370	38.740	36.510	-0.030	-0.078%	17.38万	0.00亿	0.000%
2026-07-28	39.240	38.400	39.710	37.940	-1.500	-3.759%	13.87万	0.00亿	0.000%
2026-07-27	38.770	39.900	40.140	38.590	0.950	2.439%	13.91万	0.00亿	0.000%
2026-07-24	38.610	38.950	39.380	38.380	-0.110	-0.282%	15.46万	0.00亿	0.000%
2026-07-23	39.830	39.060	39.890	38.490	-0.640	-1.612%	16.23万	0.00亿	0.000%
2026-07-22	38.040	39.700	40.320	37.950	1.250	3.251%	30.08万	0.00亿	0.000%
2026-07-21	36.380	38.450	38.640	35.460	2.120	5.835%	29.40万	0.00亿	0.000%
2026-07-20	37.870	36.330	38.450	35.440	-1.060	-2.835%	28.66万	0.00亿	0.000%
2026-07-17	38.660	37.390	38.730	36.000	-1.280	-3.310%	26.91万	0.00亿	0.000%
2026-07-16	40.040	38.670	40.770	38.310	-1.970	-4.847%	21.11万	0.00亿	0.000%
2026-07-15	43.160	40.640	43.340	39.940	-2.170	-5.069%	20.97万	0.00亿	0.000%
2026-07-14	43.020	42.810	43.540	40.740	-0.070	-0.163%	23.93万	0.00亿	0.000%
2026-07-13	46.820	42.880	46.940	42.650	-4.340	-9.191%	28.39万	0.00亿	0.000%
2026-07-10	49.820	47.220	51.040	46.960	-2.220	-4.490%	29.72万	0.00亿	0.000%
2026-07-09	48.030	49.440	49.730	46.600	2.300	4.879%	23.27万	0.00亿	0.000%
2026-07-08	49.840	47.140	50.840	45.660	-2.850	-5.701%	29.18万	0.00亿	0.000%
2026-07-07	48.060	49.990	51.040	47.220	1.850	3.843%	32.94万	0.00亿	0.000%
2026-07-06	51.930	48.140	52.230	47.470	-2.880	-5.645%	37.17万	0.00亿	0.000%
2026-07-03	54.210	51.020	54.410	50.350	-2.720	-5.061%	42.87万	0.00亿	0.000%
2026-07-02	58.200	53.740	58.240	53.640	-6.710	-11.100%	50.13万	0.00亿	0.000%
2026-07-01	60.730	60.450	63.820	59.930	0.110	0.182%	51.20万	0.00亿	0.000%
2026-06-30	57.150	60.340	60.910	56.860	4.200	7.481%	54.26万	0.00亿	0.000%
2026-06-29	59.140	56.140	61.180	53.310	-2.170	-3.721%	55.67万	0.00亿	0.000%
2026-06-26	55.850	58.310	59.210	55.410	1.890	3.350%	52.27万	0.00亿	0.000%
2026-06-25	57.340	56.420	57.790	55.440	-0.580	-1.018%	38.49万	0.00亿	0.000%
2026-06-24	54.750	57.000	57.450	53.170	1.260	2.260%	40.14万	0.00亿	0.000%
2026-06-23	56.340	55.740	57.020	53.770	-1.500	-2.621%	37.83万	0.00亿	0.000%
2026-06-22	55.940	57.240	58.600	54.840	3.410	6.335%	56.29万	0.00亿	0.000%
2026-06-18	51.460	53.830	55.590	51.240	2.020	3.899%	48.11万	0.00亿	0.000%
2026-06-17	50.850	51.810	52.090	50.050	0.180	0.349%	35.15万	0.00亿	0.000%
2026-06-16	52.180	51.630	52.820	51.040	-0.460	-0.883%	32.63万	0.00亿	0.000%
2026-06-15	47.090	52.090	52.690	46.340	5.070	10.783%	50.93万	0.00亿	0.000%
2026-06-12	50.040	47.020	51.890	46.150	-1.150	-2.387%	42.54万	0.00亿	0.000%
2026-06-11	48.850	48.170	49.280	47.050	-1.030	-2.093%	23.11万	0.00亿	0.000%
2026-06-10	51.070	49.200	51.190	48.050	-3.890	-7.327%	41.79万	0.00亿	0.000%
2026-06-09	46.400	53.090	53.200	46.080	7.390	16.171%	50.16万	0.00亿	0.000%
2026-06-08	46.940	45.700	48.660	45.650	-3.130	-6.410%	30.65万	0.00亿	0.000%
2026-06-05	48.420	48.830	50.160	46.170	-0.120	-0.245%	37.90万	0.00亿	0.000%
2026-06-04	47.740	48.950	49.400	46.820	0.600	1.241%	25.47万	0.00亿	0.000%
2026-06-03	47.950	48.350	50.390	47.620	1.410	3.004%	33.93万	0.00亿	0.000%
2026-06-02	47.920	46.940	48.320	45.730	-0.650	-1.366%	29.17万	0.00亿	0.000%
2026-06-01	51.330	47.590	52.360	47.530	-3.170	-6.245%	40.29万	0.00亿	0.000%
2026-05-29	55.160	50.760	55.940	50.310	-4.070	-7.423%	38.81万	0.00亿	0.000%
2026-05-28	52.940	54.830	55.490	50.990	0.890	1.650%	42.47万	0.00亿	0.000%
2026-05-27	53.740	53.940	56.860	53.640	0.200	0.372%	43.29万	0.00亿	0.000%
2026-05-26	54.490	53.740	57.620	52.740	-2.600	-4.615%	54.97万	0.00亿	0.000%
2026-05-25	55.440	56.340	56.590	52.940	1.310	2.381%	46.60万	0.00亿	0.000%
2026-05-22	54.850	55.030	56.740	54.110	2.680	5.119%	49.60万	0.00亿	0.000%
2026-05-21	56.940	52.350	57.200	52.070	-4.290	-7.574%	48.65万	0.00亿	0.000%
2026-05-20	51.680	56.640	57.370	51.300	4.740	9.133%	65.47万	0.00亿	0.000%
2026-05-19	50.590	51.900	52.190	49.370	0.870	1.705%	35.55万	0.00亿	0.000%
2026-05-18	51.640	51.030	53.970	50.620	-1.560	-2.966%	43.25万	0.00亿	0.000%
2026-05-15	54.360	52.590	55.080	51.070	-2.100	-3.840%	63.71万	0.00亿	0.000%
2026-05-14	54.330	54.690	56.840	54.010	0.910	1.692%	81.21万	0.00亿	0.000%
2026-05-13	47.490	53.780	54.730	47.290	6.100	12.794%	81.31万	0.00亿	0.000%
2026-05-12	48.590	47.680	48.840	47.070	0.200	0.421%	38.21万	0.00亿	0.000%
2026-05-11	46.000	47.480	48.170	45.900	1.710	3.736%	40.55万	0.00亿	0.000%
2026-05-08	45.780	45.770	46.210	44.910	-0.130	-0.283%	28.68万	0.00亿	0.000%
2026-05-07	45.010	45.900	47.210	44.880	1.500	3.378%	45.38万	0.00亿	0.000%
2026-05-06	43.030	44.400	44.760	42.870	1.990	4.692%	31.19万	0.00亿	0.000%
2026-04-30	41.610	42.410	42.640	41.120	0.810	1.947%	22.48万	0.00亿	0.000%
2026-04-29	39.790	41.600	42.260	39.640	1.530	3.818%	29.31万	0.00亿	0.000%
2026-04-28	40.980	40.070	42.830	39.730	-2.870	-6.684%	49.58万	0.00亿	0.000%
2026-04-27	43.310	42.940	44.230	42.400	-0.390	-0.900%	27.23万	0.00亿	0.000%
2026-04-24	43.160	43.330	44.030	42.950	-0.050	-0.115%	20.17万	0.00亿	0.000%
2026-04-23	44.850	43.380	45.240	42.990	-1.400	-3.126%	30.67万	0.00亿	0.000%
2026-04-22	44.230	44.780	45.370	43.850	0.210	0.471%	27.47万	0.00亿	0.000%
2026-04-21	45.130	44.570	45.470	43.900	-0.460	-1.022%	25.95万	0.00亿	0.000%
2026-04-20	45.760	45.030	46.340	44.980	-0.940	-2.045%	36.14万	0.00亿	0.000%
2026-04-17	44.450	45.970	46.260	44.160	0.580	1.278%	43.02万	0.00亿	0.000%
2026-04-16	42.940	45.390	46.290	41.740	2.170	5.021%	54.97万	0.00亿	0.000%
2026-04-15	43.010	43.220	43.970	42.560	0.820	1.934%	43.26万	0.00亿	0.000%
2026-04-14	42.190	42.400	43.070	41.440	0.260	0.617%	29.28万	0.00亿	0.000%
2026-04-13	41.780	42.140	42.770	41.580	0.000	0.000%	22.67万	0.00亿	0.000%
2026-04-10	41.630	41.970	42.890	40.990	0.000	0.000%	27.77万	0.00亿	0.000%
2026-04-09	42.590	41.180	42.690	39.610	0.000	0.000%	44.73万	0.00亿	0.000%
2026-04-08	41.780	43.150	43.480	41.560	0.000	0.000%	24.00万	0.00亿	0.000%
2026-04-07	41.000	40.760	41.810	40.590	0.000	0.000%	12.06万	0.00亿	0.000%
2026-04-03	41.230	40.580	41.940	40.560	0.000	0.000%	13.88万	0.00亿	0.000%
2026-04-02	41.970	41.220	42.470	40.910	0.000	0.000%	12.71万	0.00亿	0.000%
2026-04-01	41.940	42.200	43.730	41.210	0.000	0.000%	25.18万	0.00亿	0.000%