日盈电子 sh.603286
70.29
+2.84%
2026-05-22
上海证券交易所
近期走势
K线
MA13
MA34
MA55
BOLL
最近交易记录
| 日期 | 开盘 | 最高 | 最低 | 收盘 | 涨跌幅 | 成交额(亿) | 换手率 |
|---|---|---|---|---|---|---|---|
| 2026-05-22 | 68.36 | 71.80 | 66.30 | 70.29 | +2.84% | 4.78 | 5.93% |
| 2026-05-21 | 66.50 | 70.86 | 66.50 | 68.35 | +2.95% | 5.28 | 6.64% |
| 2026-05-20 | 67.08 | 68.26 | 66.00 | 66.39 | -1.62% | 2.37 | 3.07% |
| 2026-05-19 | 67.93 | 70.40 | 67.35 | 67.48 | -0.04% | 2.43 | 3.08% |
| 2026-05-18 | 67.08 | 68.51 | 66.78 | 67.51 | -1.76% | 3.30 | 4.22% |
| 2026-05-15 | 68.50 | 71.60 | 65.81 | 68.72 | +0.29% | 4.96 | 6.21% |
| 2026-05-14 | 69.18 | 71.17 | 68.50 | 68.52 | -1.42% | 3.05 | 3.79% |
| 2026-05-13 | 66.50 | 70.47 | 65.60 | 69.51 | +3.89% | 3.80 | 4.78% |
| 2026-05-12 | 68.00 | 68.53 | 66.50 | 66.91 | -2.08% | 2.37 | 3.05% |
| 2026-05-11 | 70.00 | 70.00 | 67.68 | 68.33 | -1.19% | 3.53 | 4.48% |
| 2026-05-08 | 68.00 | 71.60 | 67.18 | 69.15 | +1.39% | 3.92 | 4.85% |
| 2026-05-07 | 65.35 | 69.49 | 64.80 | 68.20 | +4.35% | 3.60 | 4.59% |
| 2026-05-06 | 64.32 | 67.48 | 64.31 | 65.36 | +1.30% | 2.33 | 3.05% |
| 2026-04-30 | 60.40 | 65.66 | 60.40 | 64.52 | +6.57% | 3.20 | 4.37% |
| 2026-04-29 | 60.23 | 61.30 | 59.79 | 60.54 | +0.51% | 1.74 | 2.49% |
| 2026-04-28 | 61.32 | 62.78 | 59.86 | 60.23 | -1.78% | 2.47 | 3.50% |
| 2026-04-27 | 61.10 | 62.36 | 60.55 | 61.32 | +0.38% | 1.77 | 2.49% |
| 2026-04-24 | 64.26 | 64.80 | 60.71 | 61.09 | -5.29% | 2.25 | 3.14% |
| 2026-04-23 | 68.00 | 68.49 | 64.44 | 64.50 | -6.17% | 3.21 | 4.23% |
| 2026-04-22 | 68.81 | 69.65 | 66.54 | 68.74 | -1.09% | 5.14 | 6.54% |