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 |
|---|---|---|---|---|---|---|---|
| 2025-12-18 | 55.48 | 59.88 | 55.39 | 58.08 | +2.98% | 4.58 | 6.78% |
| 2025-12-17 | 52.04 | 56.88 | 52.04 | 56.40 | +8.52% | 4.42 | 6.91% |
| 2025-12-16 | 53.69 | 55.28 | 51.76 | 51.97 | -3.90% | 2.39 | 3.93% |
| 2025-12-15 | 54.70 | 55.31 | 52.86 | 54.08 | -2.12% | 2.99 | 4.80% |
| 2025-12-12 | 55.78 | 56.27 | 54.32 | 55.25 | -1.95% | 3.16 | 4.95% |
| 2025-12-11 | 58.28 | 58.50 | 56.20 | 56.35 | -2.95% | 3.50 | 5.30% |
| 2025-12-10 | 57.30 | 59.27 | 56.58 | 58.06 | +1.33% | 3.90 | 5.84% |
| 2025-12-09 | 55.03 | 58.53 | 55.03 | 57.30 | +1.25% | 4.82 | 7.27% |
| 2025-12-08 | 52.56 | 57.77 | 51.05 | 56.59 | +6.77% | 8.50 | 13.58% |
| 2025-12-05 | 52.01 | 54.76 | 52.00 | 53.00 | -2.03% | 9.13 | 14.94% |
| 2025-12-04 | 61.88 | 61.93 | 53.00 | 54.10 | -3.91% | 14.77 | 22.20% |
| 2025-12-03 | 52.88 | 56.30 | 52.60 | 56.30 | +10.00% | 7.73 | 12.08% |
| 2025-12-02 | 51.20 | 51.47 | 49.66 | 51.18 | +0.59% | 3.05 | 5.24% |
| 2025-12-01 | 50.00 | 52.33 | 49.42 | 50.88 | +1.90% | 4.38 | 7.47% |
| 2025-11-28 | 49.20 | 50.70 | 47.69 | 49.93 | +3.29% | 5.27 | 9.28% |
| 2025-11-27 | 47.74 | 49.88 | 47.74 | 48.34 | +0.31% | 4.66 | 8.28% |
| 2025-11-26 | 44.60 | 49.27 | 44.00 | 48.19 | +7.59% | 6.63 | 11.98% |
| 2025-11-25 | 43.28 | 45.45 | 43.14 | 44.79 | +4.85% | 3.55 | 6.92% |
| 2025-11-24 | 41.69 | 43.37 | 41.40 | 42.72 | +2.45% | 2.31 | 4.72% |
| 2025-11-21 | 40.28 | 43.15 | 39.90 | 41.70 | +2.91% | 3.56 | 7.39% |