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 |
|---|---|---|---|---|---|---|---|
| 2025-06-25 | 28.62 | 29.50 | 28.59 | 29.47 | +1.87% | 2.20 | 6.56% |
| 2025-06-24 | 27.82 | 29.38 | 27.82 | 28.93 | +5.74% | 2.68 | 8.10% |
| 2025-06-23 | 27.95 | 28.09 | 27.20 | 27.36 | -1.62% | 1.25 | 3.96% |
| 2025-06-20 | 28.56 | 28.94 | 27.50 | 27.81 | -3.47% | 1.73 | 5.39% |
| 2025-06-19 | 29.10 | 29.88 | 28.61 | 28.81 | -0.45% | 1.94 | 5.79% |
| 2025-06-18 | 28.37 | 29.17 | 27.91 | 28.94 | +1.19% | 1.32 | 4.04% |
| 2025-06-17 | 28.70 | 29.03 | 28.31 | 28.60 | -0.42% | 0.72 | 2.19% |
| 2025-06-16 | 28.20 | 29.17 | 28.20 | 28.72 | +0.77% | 0.83 | 2.50% |
| 2025-06-13 | 29.27 | 29.60 | 28.35 | 28.50 | -3.75% | 1.15 | 3.48% |
| 2025-06-12 | 29.60 | 29.84 | 29.20 | 29.61 | +0.20% | 0.86 | 2.54% |
| 2025-06-11 | 29.86 | 30.09 | 29.52 | 29.55 | -0.71% | 1.03 | 3.01% |
| 2025-06-10 | 30.72 | 30.87 | 29.32 | 29.76 | -3.12% | 1.76 | 5.12% |
| 2025-06-09 | 30.99 | 31.73 | 30.66 | 30.72 | -0.90% | 1.73 | 4.85% |
| 2025-06-06 | 31.08 | 31.25 | 30.36 | 31.00 | -0.93% | 1.18 | 3.33% |
| 2025-06-05 | 30.89 | 31.59 | 30.60 | 31.29 | +0.68% | 1.36 | 3.81% |
| 2025-06-04 | 31.39 | 31.75 | 30.85 | 31.08 | +0.23% | 1.08 | 3.04% |
| 2025-06-03 | 30.68 | 31.49 | 30.37 | 31.01 | +1.11% | 1.33 | 3.75% |
| 2025-05-30 | 32.42 | 32.50 | 30.40 | 30.67 | -6.18% | 2.58 | 7.26% |
| 2025-05-29 | 32.52 | 33.58 | 32.40 | 32.69 | +0.06% | 1.93 | 5.13% |
| 2025-05-28 | 31.85 | 33.80 | 31.85 | 32.67 | +1.93% | 2.41 | 6.44% |