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 |
|---|---|---|---|---|---|---|---|
| 2026-02-24 | 70.98 | 71.18 | 67.18 | 69.00 | -1.82% | 2.18 | 2.74% |
| 2026-02-13 | 72.24 | 72.24 | 69.00 | 70.28 | -1.93% | 2.55 | 3.13% |
| 2026-02-12 | 72.01 | 76.00 | 70.70 | 71.66 | +0.84% | 4.59 | 5.40% |
| 2026-02-11 | 71.58 | 72.87 | 70.63 | 71.06 | -1.76% | 2.51 | 3.05% |
| 2026-02-10 | 69.50 | 73.88 | 68.88 | 72.33 | +3.58% | 4.16 | 5.04% |
| 2026-02-09 | 71.31 | 72.00 | 68.20 | 69.83 | -1.91% | 4.46 | 5.56% |
| 2026-02-06 | 68.62 | 72.57 | 67.39 | 71.19 | +3.76% | 4.95 | 6.07% |
| 2026-02-05 | 67.69 | 69.20 | 66.96 | 68.61 | +0.75% | 1.97 | 2.51% |
| 2026-02-04 | 68.58 | 68.99 | 67.60 | 68.10 | -0.92% | 2.03 | 2.58% |
| 2026-02-03 | 67.12 | 69.12 | 66.59 | 68.73 | +2.77% | 2.47 | 3.15% |
| 2026-02-02 | 69.35 | 70.00 | 66.80 | 66.88 | -2.88% | 3.59 | 4.57% |
| 2026-01-30 | 68.65 | 70.17 | 66.31 | 68.86 | +0.82% | 3.81 | 4.84% |
| 2026-01-29 | 73.30 | 75.51 | 68.28 | 68.30 | -6.50% | 4.51 | 5.50% |
| 2026-01-28 | 75.06 | 75.20 | 70.80 | 73.05 | -3.10% | 3.92 | 4.69% |
| 2026-01-27 | 74.30 | 75.88 | 73.18 | 75.39 | +0.91% | 3.78 | 4.39% |
| 2026-01-26 | 78.77 | 78.77 | 73.98 | 74.71 | -3.92% | 4.64 | 5.33% |
| 2026-01-23 | 79.62 | 81.20 | 76.67 | 77.76 | -2.34% | 4.43 | 4.89% |
| 2026-01-22 | 79.36 | 81.40 | 78.31 | 79.62 | -2.19% | 4.40 | 4.80% |
| 2026-01-21 | 78.60 | 84.79 | 78.00 | 81.40 | -0.50% | 8.06 | 8.54% |
| 2026-01-20 | 79.00 | 83.68 | 77.35 | 81.81 | +5.78% | 11.91 | 12.79% |