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 |
|---|---|---|---|---|---|---|---|
| 2026-04-22 | 68.81 | 69.65 | 66.54 | 68.74 | -1.09% | 5.14 | 6.54% |
| 2026-04-21 | 64.70 | 70.74 | 64.01 | 69.50 | +8.07% | 7.42 | 9.40% |
| 2026-04-20 | 62.95 | 64.70 | 61.13 | 64.31 | +2.19% | 2.62 | 3.59% |
| 2026-04-17 | 62.28 | 64.16 | 61.10 | 62.93 | +1.08% | 2.03 | 2.79% |
| 2026-04-16 | 62.56 | 63.50 | 60.48 | 62.26 | +1.45% | 1.96 | 2.74% |
| 2026-04-15 | 61.95 | 63.20 | 61.36 | 61.37 | -0.41% | 1.64 | 2.28% |
| 2026-04-14 | 60.94 | 61.78 | 60.50 | 61.62 | +1.15% | 1.30 | 1.84% |
| 2026-04-13 | 61.39 | 62.68 | 60.79 | 60.92 | -2.85% | 1.62 | 2.28% |
| 2026-04-10 | 62.23 | 64.84 | 62.02 | 62.71 | +1.54% | 2.04 | 2.80% |
| 2026-04-09 | 61.99 | 62.35 | 60.61 | 61.76 | -0.47% | 1.44 | 2.04% |
| 2026-04-08 | 62.50 | 63.40 | 61.08 | 62.05 | +4.34% | 2.31 | 3.23% |
| 2026-04-07 | 58.50 | 60.73 | 58.31 | 59.47 | +2.22% | 1.79 | 2.60% |
| 2026-04-03 | 59.52 | 60.80 | 58.00 | 58.18 | -2.22% | 1.76 | 2.59% |
| 2026-04-02 | 59.80 | 61.60 | 58.89 | 59.50 | -2.38% | 2.09 | 3.00% |
| 2026-04-01 | 58.78 | 62.15 | 58.00 | 60.95 | +5.65% | 3.29 | 4.73% |
| 2026-03-31 | 56.50 | 60.85 | 55.10 | 57.69 | +2.85% | 2.91 | 4.32% |
| 2026-03-30 | 56.50 | 56.71 | 54.44 | 56.09 | -2.54% | 2.38 | 3.71% |
| 2026-03-27 | 55.00 | 57.92 | 55.00 | 57.55 | +2.80% | 1.40 | 2.14% |
| 2026-03-26 | 56.88 | 57.85 | 55.55 | 55.98 | -1.10% | 1.70 | 2.61% |
| 2026-03-25 | 53.90 | 56.88 | 53.54 | 56.60 | +6.53% | 2.15 | 3.37% |