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 |
|---|---|---|---|---|---|---|---|
| 2026-03-24 | 53.50 | 53.96 | 51.88 | 53.13 | +1.55% | 1.55 | 2.53% |
| 2026-03-23 | 54.97 | 56.10 | 52.01 | 52.32 | -5.44% | 2.29 | 3.67% |
| 2026-03-20 | 57.66 | 57.87 | 55.00 | 55.33 | -3.07% | 1.16 | 1.78% |
| 2026-03-19 | 58.58 | 59.50 | 56.74 | 57.08 | -3.68% | 1.26 | 1.89% |
| 2026-03-18 | 58.00 | 59.39 | 57.65 | 59.26 | +2.49% | 1.12 | 1.65% |
| 2026-03-17 | 60.50 | 60.67 | 57.81 | 57.82 | -3.60% | 0.99 | 1.46% |
| 2026-03-16 | 59.72 | 60.35 | 58.74 | 59.98 | +0.44% | 1.22 | 1.77% |
| 2026-03-13 | 61.00 | 61.33 | 59.54 | 59.72 | -2.07% | 1.00 | 1.44% |
| 2026-03-12 | 61.88 | 62.61 | 60.59 | 60.98 | -1.33% | 1.21 | 1.71% |
| 2026-03-11 | 63.00 | 64.42 | 61.72 | 61.80 | -2.40% | 2.35 | 3.23% |
| 2026-03-10 | 63.00 | 63.78 | 61.90 | 63.32 | +2.83% | 2.50 | 3.46% |
| 2026-03-09 | 58.80 | 61.62 | 58.08 | 61.58 | +1.65% | 1.93 | 2.80% |
| 2026-03-06 | 58.41 | 61.80 | 57.80 | 60.58 | +3.24% | 2.70 | 3.88% |
| 2026-03-05 | 60.43 | 60.49 | 58.00 | 58.68 | -0.79% | 2.10 | 3.08% |
| 2026-03-04 | 60.20 | 60.72 | 57.88 | 59.15 | -2.67% | 3.26 | 4.78% |
| 2026-03-03 | 61.56 | 63.36 | 60.68 | 60.77 | -1.54% | 2.34 | 3.28% |
| 2026-03-02 | 62.97 | 64.49 | 61.41 | 61.72 | -6.99% | 4.20 | 5.82% |
| 2026-02-27 | 66.45 | 67.45 | 65.70 | 66.36 | -0.52% | 2.09 | 2.74% |
| 2026-02-26 | 68.58 | 68.70 | 66.33 | 66.71 | -3.39% | 3.16 | 4.07% |
| 2026-02-25 | 68.98 | 69.56 | 67.89 | 69.05 | +0.07% | 1.70 | 2.14% |