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 |
|---|---|---|---|---|---|---|---|
| 2025-11-20 | 41.58 | 42.24 | 40.33 | 40.52 | -2.55% | 1.15 | 2.44% |
| 2025-11-19 | 41.89 | 42.35 | 40.92 | 41.58 | -1.54% | 1.31 | 2.73% |
| 2025-11-18 | 41.70 | 43.37 | 41.51 | 42.23 | +1.27% | 2.04 | 4.17% |
| 2025-11-17 | 42.69 | 42.80 | 41.55 | 41.70 | -2.62% | 1.64 | 3.39% |
| 2025-11-14 | 42.60 | 44.45 | 42.00 | 42.82 | +0.38% | 2.15 | 4.32% |
| 2025-11-13 | 42.81 | 43.80 | 41.78 | 42.66 | -0.79% | 2.31 | 4.69% |
| 2025-11-12 | 44.30 | 46.66 | 42.50 | 43.00 | -3.20% | 3.84 | 7.52% |
| 2025-11-11 | 43.48 | 44.90 | 43.08 | 44.42 | +3.45% | 3.13 | 6.13% |
| 2025-11-10 | 43.00 | 43.95 | 42.60 | 42.94 | -0.65% | 1.89 | 3.80% |
| 2025-11-07 | 44.84 | 44.84 | 42.63 | 43.22 | -3.85% | 3.09 | 6.16% |
| 2025-11-06 | 41.70 | 45.98 | 41.70 | 44.95 | +7.10% | 5.45 | 10.72% |
| 2025-11-05 | 39.50 | 43.00 | 39.50 | 41.97 | +4.14% | 3.76 | 7.76% |
| 2025-11-04 | 42.07 | 42.69 | 39.80 | 40.30 | -4.23% | 2.99 | 6.39% |
| 2025-11-03 | 42.50 | 44.09 | 41.52 | 42.08 | +0.84% | 4.01 | 8.09% |
| 2025-10-31 | 40.78 | 42.89 | 40.50 | 41.73 | +2.08% | 3.37 | 6.97% |
| 2025-10-30 | 41.79 | 41.79 | 40.07 | 40.88 | -1.38% | 2.06 | 4.36% |
| 2025-10-29 | 40.01 | 42.55 | 40.01 | 41.45 | +0.41% | 2.44 | 5.12% |
| 2025-10-28 | 41.43 | 42.23 | 40.90 | 41.28 | -0.41% | 2.10 | 4.39% |
| 2025-10-27 | 42.30 | 42.87 | 40.98 | 41.45 | +0.19% | 2.33 | 4.85% |
| 2025-10-24 | 40.60 | 42.49 | 40.60 | 41.37 | +3.04% | 3.00 | 6.27% |