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 |
|---|---|---|---|---|---|---|---|
| 2025-05-27 | 32.44 | 32.70 | 31.28 | 32.05 | -1.08% | 1.62 | 4.45% |
| 2025-05-26 | 33.30 | 33.38 | 32.04 | 32.40 | -2.64% | 2.07 | 5.57% |
| 2025-05-23 | 32.52 | 34.30 | 31.70 | 33.28 | +2.34% | 3.74 | 9.85% |
| 2025-05-22 | 33.06 | 33.81 | 32.39 | 32.52 | -2.17% | 2.34 | 6.21% |
| 2025-05-21 | 33.65 | 34.25 | 32.60 | 33.24 | -1.60% | 3.42 | 9.01% |
| 2025-05-20 | 34.50 | 34.73 | 33.20 | 33.78 | -2.20% | 3.72 | 9.61% |
| 2025-05-19 | 38.40 | 38.60 | 34.39 | 34.54 | -9.53% | 8.49 | 21.06% |
| 2025-05-16 | 34.37 | 38.18 | 34.14 | 38.18 | +10.00% | 5.89 | 13.85% |
| 2025-05-15 | 35.35 | 35.35 | 34.00 | 34.71 | -0.86% | 2.62 | 6.63% |
| 2025-05-14 | 36.54 | 36.70 | 34.70 | 35.01 | -3.53% | 3.32 | 8.23% |
| 2025-05-13 | 37.44 | 38.60 | 35.98 | 36.29 | -2.02% | 5.97 | 14.14% |
| 2025-05-12 | 34.35 | 37.04 | 33.91 | 37.04 | +10.01% | 4.71 | 11.44% |
| 2025-05-09 | 35.30 | 36.46 | 33.60 | 33.67 | -4.81% | 3.96 | 10.05% |
| 2025-05-08 | 35.03 | 36.32 | 34.62 | 35.37 | +1.00% | 4.24 | 10.46% |
| 2025-05-07 | 37.47 | 38.30 | 34.69 | 35.02 | -5.45% | 7.75 | 18.64% |
| 2025-05-06 | 34.34 | 37.04 | 34.34 | 37.04 | +10.00% | 6.11 | 15.05% |