晶盛机电(300316)股票信息
| 股票代码 | 300316 |
| 股票名称 | 晶盛机电 |
| 最新价/元 | 38.87 |
| 涨跌额/元 | 6.48 |
| 涨跌幅/% | 20.01 |
| 买入/元 | 38.87 |
| 卖出/元 | 0.00 |
| 昨收/元 | 32.39 |
| 今开/元 | 38.87 |
| 最高/元 | 38.87 |
| 最低/元 | 36.26 |
| 成交量/手 | 787026.79 |
| 成交额/万 | 303470.81 |
| 股净值/元 | 11.14 |
| 市净率 | 3.15 |
| 总市值/万 | 5090157.87 |
| 流通值/万 | 4787055.97 |
| 换手率/% | 6.39 |
| 入市日期 | 2012-05-11 |
| 是否创业 | 是 |
| 是否退市 | 否 |
| 更新时间 | 2024-10-08 16:15:53 |
晶盛机电(300316)最近100天股价信息
| 日期 | 开盘/元 | 收盘/元 | 涨跌额/元 | 涨跌幅/% | 成交量/手 | 成交额/万 | 换手率/% |
|---|---|---|---|---|---|---|---|
| 2024-10-08 | 38.87 | 38.87 | 6.48 | 20.01 | 787026.79 | 303470.81 | 6.39 |
| 2024-09-30 | 28.83 | 32.39 | 5.40 | 20.01 | 631891.37 | 191249.53 | 5.13 |
| 2024-09-27 | 24.88 | 26.99 | 2.50 | 10.21 | 424769.53 | 110742.30 | 3.45 |
| 2024-09-26 | 23.28 | 24.49 | 1.21 | 5.20 | 217066.32 | 51808.72 | 1.76 |
| 2024-09-25 | 23.19 | 23.28 | 0.34 | 1.48 | 214928.28 | 50582.08 | 1.75 |
| 2024-09-24 | 21.60 | 22.94 | 1.54 | 7.20 | 219537.87 | 48905.13 | 1.78 |
| 2024-09-23 | 21.64 | 21.40 | -0.24 | -1.11 | 78778.00 | 17021.66 | 0.64 |
| 2024-09-20 | 22.20 | 21.64 | -0.51 | -2.30 | 104548.62 | 22656.98 | 0.85 |
| 2024-09-19 | 22.20 | 22.15 | 0.23 | 1.05 | 96169.90 | 21416.72 | 0.78 |
| 2024-09-18 | 21.88 | 21.92 | -0.05 | -0.23 | 63814.90 | 13930.23 | 0.52 |
| 2024-09-13 | 22.58 | 21.97 | -0.56 | -2.49 | 88973.35 | 19805.73 | 0.72 |
| 2024-09-12 | 22.77 | 22.53 | -0.19 | -0.84 | 117117.75 | 26869.31 | 0.95 |
| 2024-09-11 | 22.36 | 22.72 | 0.25 | 1.11 | 84972.00 | 19274.37 | 0.69 |
| 2024-09-10 | 22.46 | 22.47 | 0.00 | 0.00 | 82569.40 | 18435.32 | 0.67 |
| 2024-09-09 | 22.56 | 22.47 | -0.20 | -0.88 | 71245.50 | 16031.64 | 0.58 |
| 2024-09-06 | 23.19 | 22.67 | -0.59 | -2.54 | 78394.00 | 17884.04 | 0.64 |
| 2024-09-05 | 22.94 | 23.26 | 0.26 | 1.13 | 93490.00 | 21755.16 | 0.76 |
| 2024-09-04 | 22.56 | 23.00 | 0.20 | 0.88 | 119243.38 | 27387.03 | 0.97 |
| 2024-09-03 | 22.45 | 22.80 | 0.29 | 1.29 | 123322.81 | 28013.34 | 1.00 |
| 2024-09-02 | 23.57 | 22.51 | -1.17 | -4.94 | 161951.19 | 37242.94 | 1.32 |
| 2024-08-30 | 23.26 | 23.68 | 0.32 | 1.37 | 205461.21 | 48660.60 | 1.67 |
| 2024-08-29 | 22.54 | 23.36 | 0.69 | 3.04 | 167242.47 | 38820.17 | 1.36 |
| 2024-08-28 | 22.88 | 22.67 | -0.21 | -0.92 | 91910.90 | 20921.30 | 0.75 |
| 2024-08-27 | 23.30 | 22.88 | -0.39 | -1.68 | 111675.29 | 25744.43 | 0.91 |
| 2024-08-26 | 23.15 | 23.27 | 0.12 | 0.52 | 102864.87 | 24028.62 | 0.84 |
| 2024-08-23 | 23.29 | 23.15 | -0.22 | -0.94 | 112255.09 | 26052.18 | 0.91 |
| 2024-08-22 | 24.32 | 23.37 | -0.96 | -3.95 | 165705.95 | 39270.32 | 1.35 |
| 2024-08-21 | 25.37 | 24.33 | -1.38 | -5.37 | 187154.64 | 46316.35 | 1.52 |
| 2024-08-20 | 26.25 | 25.71 | -0.48 | -1.83 | 77152.23 | 19964.32 | 0.63 |
| 2024-08-19 | 26.70 | 26.19 | -0.67 | -2.49 | 86550.12 | 22829.37 | 0.70 |
| 2024-08-16 | 26.93 | 26.86 | 0.02 | 0.08 | 50937.29 | 13689.03 | 0.41 |
| 2024-08-15 | 26.79 | 26.84 | 0.05 | 0.19 | 86585.29 | 23245.72 | 0.70 |
| 2024-08-14 | 27.15 | 26.79 | -0.41 | -1.51 | 73343.84 | 19766.28 | 0.60 |
| 2024-08-13 | 27.60 | 27.20 | -0.57 | -2.05 | 117866.91 | 32015.54 | 0.96 |
| 2024-08-12 | 28.24 | 27.77 | -0.06 | -0.22 | 76444.70 | 21274.90 | 0.62 |
| 2024-08-09 | 28.69 | 27.83 | -0.60 | -2.11 | 96884.15 | 27282.85 | 0.79 |
| 2024-08-08 | 28.70 | 28.43 | -0.29 | -1.01 | 61535.22 | 17504.09 | 0.50 |
| 2024-08-07 | 28.63 | 28.72 | 0.03 | 0.11 | 66216.54 | 19014.02 | 0.54 |
| 2024-08-06 | 28.05 | 28.69 | 0.98 | 3.54 | 110055.69 | 31499.41 | 0.89 |
| 2024-08-05 | 28.69 | 27.71 | -1.12 | -3.89 | 129916.04 | 36940.78 | 1.05 |
| 2024-08-02 | 29.45 | 28.83 | -0.67 | -2.27 | 90687.36 | 26474.80 | 0.74 |
| 2024-08-01 | 29.72 | 29.50 | -0.38 | -1.27 | 84120.31 | 25063.86 | 0.68 |
| 2024-07-31 | 28.24 | 29.88 | 1.63 | 5.77 | 145477.62 | 42496.57 | 1.18 |
| 2024-07-30 | 28.39 | 28.25 | -0.08 | -0.28 | 65495.25 | 18539.34 | 0.53 |
| 2024-07-29 | 29.33 | 28.33 | -1.07 | -3.64 | 103951.36 | 29667.03 | 0.84 |
| 2024-07-26 | 29.10 | 29.40 | 0.20 | 0.69 | 82226.25 | 24063.77 | 0.67 |
| 2024-07-25 | 28.40 | 29.20 | 0.62 | 2.17 | 111766.68 | 32697.05 | 0.91 |
| 2024-07-24 | 28.82 | 28.58 | -0.34 | -1.18 | 71468.78 | 20529.69 | 0.58 |
| 2024-07-23 | 30.09 | 28.92 | -1.16 | -3.86 | 100365.20 | 29553.16 | 0.81 |
| 2024-07-22 | 30.37 | 30.08 | -0.39 | -1.28 | 104272.00 | 31523.86 | 0.85 |
| 2024-07-19 | 29.85 | 30.47 | 0.34 | 1.13 | 124533.00 | 37806.98 | 1.01 |
| 2024-07-18 | 29.31 | 30.13 | 0.58 | 1.96 | 144809.05 | 43016.10 | 1.18 |
| 2024-07-17 | 29.89 | 29.55 | 0.21 | 0.72 | 146842.33 | 43983.64 | 1.19 |
| 2024-07-16 | 28.91 | 29.34 | 0.31 | 1.07 | 95793.17 | 27984.63 | 0.78 |
| 2024-07-15 | 29.32 | 29.03 | -0.44 | -1.49 | 88821.25 | 25729.76 | 0.72 |
| 2024-07-12 | 29.30 | 29.47 | 0.04 | 0.14 | 131526.22 | 38779.75 | 1.07 |
| 2024-07-11 | 29.25 | 29.43 | 0.76 | 2.65 | 149359.82 | 44004.34 | 1.21 |
| 2024-07-10 | 28.70 | 28.67 | -0.38 | -1.31 | 129285.24 | 37174.44 | 1.05 |
| 2024-07-09 | 28.74 | 29.05 | 0.43 | 1.50 | 177242.03 | 51001.42 | 1.44 |
| 2024-07-08 | 29.40 | 28.62 | -1.01 | -3.41 | 119548.12 | 34628.19 | 0.97 |
| 2024-07-05 | 27.89 | 29.63 | 1.63 | 5.82 | 241136.16 | 70344.79 | 1.96 |
| 2024-07-04 | 27.75 | 28.00 | 0.07 | 0.25 | 115636.78 | 32298.71 | 0.94 |
| 2024-07-03 | 27.63 | 27.93 | 0.40 | 1.45 | 97053.52 | 26993.12 | 0.79 |
| 2024-07-02 | 28.32 | 27.53 | -1.03 | -3.61 | 119966.71 | 33422.69 | 0.97 |
| 2024-07-01 | 28.48 | 28.56 | -0.17 | -0.59 | 158286.01 | 44228.56 | 1.29 |
| 2024-06-28 | 28.83 | 28.73 | 0.00 | 0.00 | 93518.34 | 27069.69 | 0.76 |
| 2024-06-27 | 29.50 | 28.73 | -1.05 | -3.53 | 122364.75 | 35504.81 | 0.99 |
| 2024-06-26 | 29.20 | 29.78 | 0.58 | 1.99 | 119247.28 | 34936.09 | 0.97 |
| 2024-06-25 | 30.06 | 29.20 | -0.75 | -2.50 | 160830.89 | 47165.00 | 1.31 |
| 2024-06-24 | 30.60 | 29.95 | -0.95 | -3.07 | 126154.55 | 38311.30 | 1.02 |
| 2024-06-21 | 31.40 | 30.90 | -0.19 | -0.61 | 128454.47 | 39813.56 | 1.04 |
| 2024-06-20 | 32.51 | 31.09 | -1.65 | -5.04 | 207420.72 | 65605.00 | 1.68 |
| 2024-06-19 | 33.79 | 32.74 | -1.08 | -3.19 | 159245.99 | 52593.91 | 1.29 |
| 2024-06-18 | 33.59 | 33.82 | 0.15 | 0.45 | 208066.82 | 70075.55 | 1.69 |
| 2024-06-17 | 33.36 | 33.67 | 0.04 | 0.12 | 169795.76 | 57263.78 | 1.38 |
| 2024-06-14 | 33.35 | 33.63 | -0.02 | -0.06 | 202673.91 | 67324.48 | 1.65 |
| 2024-06-13 | 32.13 | 33.65 | 1.52 | 4.73 | 389421.61 | 129649.39 | 3.16 |
| 2024-06-12 | 31.40 | 32.13 | 0.71 | 2.26 | 163676.30 | 52452.50 | 1.33 |
| 2024-06-11 | 30.98 | 31.42 | 0.20 | 0.64 | 105501.03 | 32768.51 | 0.86 |
| 2024-06-07 | 31.24 | 31.22 | 0.07 | 0.23 | 125428.59 | 38937.76 | 1.02 |
| 2024-06-06 | 31.65 | 31.15 | -0.43 | -1.36 | 167863.71 | 52921.76 | 1.36 |
| 2024-06-05 | 32.19 | 31.58 | -0.77 | -2.38 | 139968.08 | 44692.64 | 1.14 |
| 2024-06-04 | 31.78 | 32.35 | 0.50 | 1.57 | 140727.76 | 45093.37 | 1.14 |
| 2024-06-03 | 32.00 | 31.85 | -0.24 | -0.75 | 132500.78 | 41897.87 | 1.08 |
| 2024-05-31 | 32.51 | 32.09 | -0.29 | -0.90 | 151334.36 | 48660.45 | 1.23 |
| 2024-05-30 | 33.25 | 32.38 | -0.41 | -1.25 | 191756.93 | 62221.92 | 1.56 |
| 2024-05-29 | 31.88 | 32.79 | 0.90 | 2.82 | 316321.62 | 105547.63 | 2.57 |
| 2024-05-28 | 32.20 | 31.89 | -0.51 | -1.57 | 165656.41 | 53591.74 | 1.35 |
| 2024-05-27 | 33.79 | 32.40 | -1.13 | -3.37 | 268558.23 | 86833.07 | 2.18 |
| 2024-05-24 | 33.41 | 33.53 | 0.22 | 0.66 | 312875.33 | 106957.07 | 2.54 |
| 2024-05-23 | 34.01 | 33.31 | -1.09 | -3.17 | 272113.41 | 91596.15 | 2.21 |
| 2024-05-22 | 32.32 | 34.40 | 2.27 | 7.07 | 428983.46 | 144311.09 | 3.48 |
| 2024-05-21 | 33.02 | 32.83 | -0.40 | -1.20 | 107039.15 | 35098.63 | 0.87 |
| 2024-05-20 | 33.20 | 33.23 | 0.08 | 0.24 | 146407.59 | 48498.58 | 1.19 |
| 2024-05-17 | 33.26 | 33.15 | -0.48 | -1.43 | 196389.12 | 64551.28 | 1.59 |
| 2024-05-16 | 32.76 | 33.63 | 1.12 | 3.45 | 300057.40 | 101038.06 | 2.44 |
| 2024-05-15 | 32.35 | 32.51 | 0.16 | 0.50 | 177790.29 | 58459.77 | 1.44 |
| 2024-05-14 | 32.65 | 32.35 | -0.16 | -0.49 | 119685.76 | 38733.75 | 0.97 |
| 2024-05-13 | 32.48 | 32.51 | -0.28 | -0.85 | 149316.88 | 48387.29 | 1.21 |
| 2024-05-10 | 33.80 | 32.79 | -1.06 | -3.13 | 182479.04 | 60077.84 | 1.48 |
日K线
周K线
月K线
