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 |
|---|---|---|---|---|---|---|---|
| 2026-01-19 | 75.86 | 77.34 | 75.86 | 77.34 | +10.00% | 2.12 | 2.38% |
| 2026-01-16 | 69.04 | 73.30 | 68.01 | 70.31 | +3.53% | 6.98 | 8.60% |
| 2026-01-15 | 69.63 | 70.88 | 67.31 | 67.91 | -2.47% | 3.66 | 4.64% |
| 2026-01-14 | 73.39 | 76.99 | 68.50 | 69.63 | -4.22% | 6.34 | 7.65% |
| 2026-01-13 | 74.88 | 76.50 | 72.47 | 72.70 | -2.78% | 5.02 | 5.83% |
| 2026-01-12 | 69.66 | 75.48 | 69.66 | 74.78 | +7.60% | 5.16 | 6.07% |
| 2026-01-09 | 66.88 | 70.09 | 65.80 | 69.50 | +3.78% | 4.89 | 6.18% |
| 2026-01-08 | 69.00 | 69.40 | 66.42 | 66.97 | -4.07% | 4.66 | 5.99% |
| 2026-01-07 | 71.00 | 71.78 | 68.20 | 69.81 | -2.19% | 4.60 | 5.72% |
| 2026-01-06 | 68.32 | 73.00 | 67.78 | 71.37 | +5.06% | 7.06 | 8.67% |
| 2026-01-05 | 68.47 | 69.49 | 67.00 | 67.93 | -1.78% | 4.93 | 6.26% |
| 2025-12-31 | 67.18 | 72.00 | 65.48 | 69.16 | +2.99% | 6.92 | 8.65% |
| 2025-12-30 | 62.00 | 68.03 | 61.51 | 67.15 | +7.01% | 6.75 | 8.87% |
| 2025-12-29 | 58.88 | 64.00 | 58.88 | 62.75 | +5.46% | 4.76 | 6.66% |
| 2025-12-26 | 58.68 | 59.99 | 58.00 | 59.50 | +1.40% | 3.24 | 4.74% |
| 2025-12-25 | 58.35 | 59.80 | 57.30 | 58.68 | +0.84% | 3.03 | 4.49% |
| 2025-12-24 | 58.98 | 60.05 | 57.59 | 58.19 | -0.90% | 2.51 | 3.70% |
| 2025-12-23 | 59.90 | 59.90 | 58.08 | 58.72 | -2.23% | 2.79 | 4.12% |
| 2025-12-22 | 57.48 | 60.78 | 57.00 | 60.06 | +5.17% | 4.68 | 6.87% |
| 2025-12-19 | 58.08 | 58.96 | 56.61 | 57.11 | -1.67% | 3.15 | 4.76% |