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 |
|---|---|---|---|---|---|---|---|
| 2025-07-23 | 28.01 | 28.05 | 27.61 | 27.96 | -0.78% | 0.92 | 2.87% |
| 2025-07-22 | 28.87 | 28.87 | 28.03 | 28.18 | -1.81% | 1.10 | 3.37% |
| 2025-07-21 | 29.10 | 29.60 | 28.67 | 28.70 | -1.37% | 1.62 | 4.82% |
| 2025-07-18 | 29.78 | 30.03 | 28.76 | 29.10 | -1.79% | 2.43 | 7.22% |
| 2025-07-17 | 29.57 | 30.30 | 28.72 | 29.63 | -0.07% | 1.75 | 5.13% |
| 2025-07-16 | 28.31 | 30.18 | 28.20 | 29.65 | +5.14% | 2.83 | 8.30% |
| 2025-07-15 | 28.30 | 28.40 | 27.72 | 28.20 | -1.26% | 0.92 | 2.84% |
| 2025-07-14 | 27.97 | 28.75 | 27.70 | 28.56 | +2.33% | 1.39 | 4.24% |
| 2025-07-11 | 27.20 | 28.17 | 27.08 | 27.91 | +2.50% | 1.26 | 3.96% |
| 2025-07-10 | 27.51 | 27.51 | 26.95 | 27.23 | -1.27% | 0.99 | 3.17% |
| 2025-07-09 | 28.18 | 28.75 | 27.54 | 27.58 | -2.06% | 1.59 | 4.91% |
| 2025-07-08 | 28.00 | 28.49 | 27.78 | 28.16 | +0.61% | 1.03 | 3.18% |
| 2025-07-07 | 28.70 | 28.70 | 27.20 | 27.99 | -2.91% | 1.52 | 4.79% |
| 2025-07-04 | 29.38 | 29.39 | 28.73 | 28.83 | -1.30% | 0.84 | 2.52% |
| 2025-07-03 | 29.05 | 29.45 | 28.75 | 29.21 | +1.42% | 0.91 | 2.72% |
| 2025-07-02 | 29.37 | 29.44 | 28.50 | 28.80 | -2.17% | 0.98 | 2.95% |
| 2025-07-01 | 29.79 | 30.10 | 29.33 | 29.44 | -1.14% | 1.09 | 3.20% |
| 2025-06-30 | 29.63 | 30.27 | 29.40 | 29.78 | +0.44% | 1.10 | 3.20% |
| 2025-06-27 | 30.68 | 30.68 | 29.40 | 29.65 | -1.17% | 1.92 | 5.64% |
| 2025-06-26 | 29.47 | 30.40 | 29.20 | 30.00 | +1.80% | 2.37 | 6.87% |