日盈电子 sh.603286
70.77
+0.68%
2026-05-25
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 |
|---|---|---|---|---|---|---|---|
| 2025-08-20 | 34.25 | 36.80 | 34.00 | 35.02 | +1.57% | 3.42 | 8.39% |
| 2025-08-19 | 33.60 | 35.44 | 32.80 | 34.48 | +1.98% | 3.99 | 10.18% |
| 2025-08-18 | 34.32 | 34.68 | 33.60 | 33.81 | -0.70% | 2.73 | 6.97% |
| 2025-08-15 | 33.38 | 34.30 | 33.34 | 34.05 | +0.80% | 2.34 | 5.96% |
| 2025-08-14 | 34.58 | 34.80 | 33.48 | 33.78 | -4.12% | 3.62 | 9.21% |
| 2025-08-13 | 32.75 | 35.47 | 32.62 | 35.23 | +7.61% | 5.40 | 13.72% |
| 2025-08-12 | 33.15 | 33.15 | 32.50 | 32.74 | -0.97% | 2.18 | 5.76% |
| 2025-08-11 | 32.60 | 33.28 | 32.25 | 33.06 | +2.01% | 3.00 | 7.93% |
| 2025-08-08 | 33.00 | 33.48 | 32.11 | 32.41 | -2.99% | 3.35 | 8.90% |
| 2025-08-07 | 34.06 | 34.06 | 32.76 | 33.41 | -2.88% | 4.31 | 11.21% |
| 2025-08-06 | 33.33 | 34.40 | 32.03 | 34.40 | +2.38% | 6.76 | 17.51% |
| 2025-08-05 | 34.00 | 35.79 | 33.20 | 33.60 | -0.74% | 9.22 | 23.37% |
| 2025-08-04 | 30.81 | 33.85 | 30.81 | 33.85 | +10.01% | 7.90 | 21.17% |
| 2025-08-01 | 28.50 | 30.77 | 28.50 | 30.77 | +10.01% | 6.47 | 18.41% |
| 2025-07-31 | 28.00 | 29.10 | 27.82 | 27.97 | -1.24% | 1.08 | 3.30% |
| 2025-07-30 | 29.16 | 29.16 | 28.01 | 28.32 | -2.81% | 1.50 | 4.55% |
| 2025-07-29 | 30.45 | 30.45 | 29.00 | 29.14 | -2.51% | 1.91 | 5.63% |
| 2025-07-28 | 29.20 | 30.58 | 29.09 | 29.89 | +2.89% | 3.50 | 10.07% |
| 2025-07-25 | 28.28 | 29.15 | 28.27 | 29.05 | +2.80% | 1.67 | 5.05% |
| 2025-07-24 | 27.92 | 28.72 | 27.84 | 28.26 | +1.07% | 1.04 | 3.18% |